Dyne Therapeutics, Inc. (DYN) stock
DYNNasdaqPharmaceutical PreparationsFiscal year ends December 31
$17.16+0.15 (+0.88%)
Close on Nov 13, 2026Market cap $3.20BP/E –Yield –
Price history
Dyne Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$17.16
+0.88% on the day
52-week range
$14.00 – $27.31
-37.2% from the high
Change over 52 weeks
-8.9%
From $18.83 on Nov 13, 2025
Average volume
2.76M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $16.90 | $17.35 | $16.42 | $17.16 | +0.88% | 1,674,444 |
| Nov 12, 2026 | $17.70 | $17.78 | $17.01 | $17.01 | -5.45% | 2,312,022 |
| Nov 11, 2026 | $18.10 | $18.31 | $17.84 | $17.99 | +0.39% | 1,909,775 |
| Nov 10, 2026 | $18.21 | $18.64 | $17.33 | $17.92 | -3.76% | 2,392,704 |
| Nov 9, 2026 | $18.51 | $19.00 | $17.87 | $18.62 | +3.04% | 3,860,445 |
| Nov 6, 2026 | $17.68 | $18.33 | $17.40 | $18.07 | +4.09% | 2,359,189 |
| Nov 5, 2026 | $18.78 | $18.78 | $17.33 | $17.36 | -6.36% | 3,203,981 |
| Nov 4, 2026 | $18.57 | $19.00 | $17.94 | $18.54 | +2.71% | 3,649,305 |
| Nov 3, 2026 | $17.53 | $18.15 | $17.31 | $18.05 | +4.34% | 2,815,819 |
| Nov 2, 2026 | $16.81 | $17.35 | $16.71 | $17.30 | +3.65% | 2,907,341 |
| Oct 30, 2026 | $16.97 | $17.20 | $16.34 | $16.69 | -2.05% | 1,449,831 |
| Oct 29, 2026 | $17.20 | $17.59 | $16.75 | $17.04 | +0.35% | 1,427,329 |
| Oct 28, 2026 | $16.30 | $17.12 | $16.11 | $16.98 | +0.24% | 2,178,108 |
| Oct 27, 2026 | $15.80 | $16.97 | $15.73 | $16.94 | +7.76% | 3,002,014 |
| Oct 26, 2026 | $15.64 | $16.02 | $15.53 | $15.72 | +0.64% | 1,741,943 |
| Oct 23, 2026 | $15.92 | $15.92 | $15.32 | $15.62 | -0.95% | 2,134,278 |
| Oct 22, 2026 | $15.99 | $16.34 | $15.67 | $15.77 | -1.87% | 2,052,550 |
| Oct 21, 2026 | $16.33 | $16.73 | $15.91 | $16.07 | -1.23% | 1,789,808 |
| Oct 20, 2026 | $15.27 | $16.56 | $15.14 | $16.27 | +6.83% | 3,405,268 |
| Oct 19, 2026 | $14.45 | $15.38 | $14.45 | $15.23 | +6.88% | 3,346,179 |
| Oct 16, 2026 | $15.21 | $15.49 | $14.13 | $14.25 | -6.80% | 2,860,512 |
| Oct 15, 2026 | $15.15 | $15.47 | $15.04 | $15.29 | +1.66% | 2,074,625 |
| Oct 14, 2026 | $15.11 | $15.42 | $14.71 | $15.04 | -1.70% | 2,195,905 |
| Oct 13, 2026 | $15.97 | $15.99 | $15.28 | $15.30 | -4.14% | 3,341,604 |
| Oct 12, 2026 | $16.54 | $16.76 | $15.73 | $15.96 | -4.09% | 2,915,117 |
| Oct 9, 2026 | $16.41 | $17.31 | $16.36 | $16.64 | +1.65% | 3,565,854 |
| Oct 8, 2026 | $15.84 | $16.47 | $15.35 | $16.37 | +2.50% | 6,279,489 |
| Oct 7, 2026 | $15.40 | $16.12 | $15.25 | $15.97 | +3.70% | 3,489,862 |
| Oct 6, 2026 | $15.50 | $15.59 | $14.93 | $15.40 | -0.26% | 4,101,426 |
| Oct 5, 2026 | $15.31 | $15.54 | $15.08 | $15.44 | +1.58% | 4,377,363 |
| Oct 2, 2026 | $16.03 | $16.03 | $15.09 | $15.20 | -3.92% | 2,534,182 |
| Oct 1, 2026 | $16.01 | $16.28 | $15.52 | $15.82 | -1.80% | 3,699,425 |
| Sep 30, 2026 | $16.05 | $16.80 | $15.92 | $16.11 | -0.62% | 4,456,483 |
| Sep 29, 2026 | $16.40 | $16.55 | $15.97 | $16.21 | -0.80% | 2,289,351 |
| Sep 28, 2026 | $15.86 | $16.43 | $15.63 | $16.34 | +1.93% | 2,306,034 |
| Sep 25, 2026 | $16.62 | $16.76 | $16.02 | $16.03 | -2.91% | 1,612,918 |
| Sep 24, 2026 | $16.09 | $16.65 | $15.88 | $16.51 | +1.73% | 3,197,693 |
| Sep 23, 2026 | $17.08 | $17.08 | $16.18 | $16.23 | -5.31% | 2,636,264 |
| Sep 22, 2026 | $17.39 | $17.59 | $17.06 | $17.14 | +0.12% | 2,626,972 |
| Sep 21, 2026 | $17.31 | $17.59 | $16.75 | $17.12 | +0.06% | 3,219,973 |
| Sep 18, 2026 | $18.07 | $18.15 | $16.96 | $17.11 | -5.26% | 4,849,571 |
| Sep 17, 2026 | $17.90 | $18.11 | $17.62 | $18.06 | +4.36% | 2,846,762 |
| Sep 16, 2026 | $18.37 | $18.37 | $17.09 | $17.31 | -3.32% | 2,156,021 |
| Sep 15, 2026 | $18.52 | $18.62 | $17.87 | $17.90 | -3.35% | 3,029,365 |
| Sep 14, 2026 | $18.40 | $19.15 | $18.27 | $18.52 | +1.70% | 3,196,936 |
| Sep 11, 2026 | $18.59 | $18.74 | $17.94 | $18.21 | -1.14% | 3,774,440 |
| Sep 10, 2026 | $19.03 | $19.03 | $17.93 | $18.42 | -4.01% | 4,709,982 |
| Sep 9, 2026 | $19.38 | $20.16 | $18.97 | $19.19 | -5.51% | 5,143,252 |
| Sep 8, 2026 | $17.08 | $20.91 | $17.00 | $20.31 | -16.35% | 17,173,110 |
| Sep 4, 2026 | $24.59 | $24.70 | $24.14 | $24.28 | -2.69% | 1,588,059 |
| Sep 3, 2026 | $25.26 | $25.39 | $24.60 | $24.95 | -0.76% | 1,453,470 |
| Sep 2, 2026 | $25.55 | $26.18 | $24.92 | $25.14 | +0.16% | 2,181,230 |
| Sep 1, 2026 | $24.99 | $25.40 | $24.72 | $25.10 | -1.30% | 1,629,389 |
| Aug 31, 2026 | $24.92 | $25.65 | $24.58 | $25.43 | +1.44% | 2,769,267 |
| Aug 28, 2026 | $25.82 | $25.98 | $24.83 | $25.07 | -3.91% | 1,186,931 |
| Aug 27, 2026 | $26.29 | $26.49 | $25.98 | $26.09 | -1.02% | 1,018,665 |
| Aug 26, 2026 | $26.32 | $26.47 | $25.78 | $26.36 | +0.08% | 1,527,822 |
| Aug 25, 2026 | $26.28 | $26.69 | $25.97 | $26.34 | +1.35% | 1,459,196 |
| Aug 24, 2026 | $26.13 | $26.14 | $25.14 | $25.99 | -0.42% | 1,370,092 |
| Aug 21, 2026 | $26.22 | $26.87 | $26.02 | $26.10 | +0.46% | 1,181,847 |
| Aug 20, 2026 | $26.33 | $26.43 | $25.68 | $25.98 | -2.99% | 1,484,373 |
| Aug 19, 2026 | $26.50 | $26.94 | $25.98 | $26.78 | +3.00% | 1,952,107 |
| Aug 18, 2026 | $25.88 | $26.31 | $25.46 | $26.00 | -0.57% | 1,900,740 |
| Aug 17, 2026 | $25.90 | $26.43 | $25.30 | $26.15 | +1.75% | 1,317,586 |
| Aug 14, 2026 | $25.73 | $25.93 | $25.30 | $25.70 | -1.00% | 1,684,487 |
| Aug 13, 2026 | $26.00 | $26.48 | $25.88 | $25.96 | -0.80% | 1,901,754 |
| Aug 12, 2026 | $26.84 | $27.31 | $26.11 | $26.17 | -2.02% | 1,781,368 |
| Aug 11, 2026 | $26.87 | $27.13 | $26.14 | $26.71 | +0.79% | 1,399,121 |
| Aug 10, 2026 | $25.78 | $26.84 | $25.70 | $26.50 | +0.95% | 3,022,998 |
| Aug 7, 2026 | $26.20 | $26.34 | $25.25 | $26.25 | +1.43% | 1,991,001 |
| Aug 6, 2026 | $26.51 | $26.77 | $25.58 | $25.88 | -1.11% | 1,330,687 |
| Aug 5, 2026 | $26.33 | $27.09 | $25.86 | $26.17 | +0.77% | 2,152,618 |
| Aug 4, 2026 | $25.80 | $26.08 | $25.20 | $25.97 | +2.89% | 2,774,192 |
| Aug 3, 2026 | $25.04 | $25.38 | $24.18 | $25.24 | +0.24% | 2,132,025 |
| Jul 31, 2026 | $25.80 | $25.99 | $24.41 | $25.18 | -2.14% | 1,825,215 |
| Jul 30, 2026 | $24.50 | $25.80 | $23.95 | $25.73 | +2.51% | 1,925,085 |
| Jul 29, 2026 | $25.96 | $26.09 | $24.71 | $25.10 | -3.09% | 2,105,186 |
| Jul 28, 2026 | $25.42 | $26.26 | $25.18 | $25.90 | +1.05% | 2,334,666 |
| Jul 27, 2026 | $25.00 | $26.12 | $24.59 | $25.63 | +4.87% | 3,332,443 |
| Jul 24, 2026 | $23.92 | $24.87 | $23.70 | $24.44 | +2.30% | 5,066,096 |
| Jul 23, 2026 | $22.95 | $24.34 | $22.76 | $23.89 | +2.93% | 4,670,893 |
| Jul 22, 2026 | $22.08 | $23.35 | $21.71 | $23.21 | -2.60% | 9,160,166 |
| Jul 21, 2026 | $23.36 | $24.23 | $23.18 | $23.83 | +1.62% | 1,373,716 |
| Jul 20, 2026 | $24.56 | $24.79 | $23.37 | $23.45 | -1.22% | 2,528,742 |
| Jul 17, 2026 | $22.16 | $23.80 | $22.03 | $23.74 | +4.49% | 1,537,919 |
| Jul 16, 2026 | $23.84 | $23.84 | $21.28 | $22.72 | -5.29% | 1,681,834 |
| Jul 15, 2026 | $23.62 | $24.01 | $23.20 | $23.99 | +0.88% | 1,253,633 |
| Jul 14, 2026 | $23.82 | $24.21 | $23.21 | $23.78 | +0.59% | 2,176,515 |
| Jul 13, 2026 | $23.26 | $23.77 | $22.63 | $23.64 | +0.94% | 1,884,700 |
| Jul 10, 2026 | $24.21 | $24.28 | $22.58 | $23.42 | -3.50% | 1,514,770 |
| Jul 9, 2026 | $23.75 | $24.60 | $23.38 | $24.27 | +1.85% | 1,836,213 |
| Jul 8, 2026 | $23.40 | $23.91 | $22.40 | $23.83 | 0.00% | 2,528,260 |
| Jul 7, 2026 | $22.80 | $24.27 | $22.45 | $23.83 | +4.33% | 3,058,897 |
| Jul 6, 2026 | $23.07 | $23.32 | $22.42 | $22.84 | -1.00% | 2,919,526 |
| Jul 2, 2026 | $21.92 | $23.11 | $21.82 | $23.07 | +5.87% | 2,164,723 |
| Jul 1, 2026 | $22.15 | $22.44 | $21.70 | $21.79 | -1.89% | 1,384,056 |
| Jun 30, 2026 | $21.28 | $22.89 | $21.18 | $22.21 | +4.47% | 2,510,520 |
| Jun 29, 2026 | $20.85 | $21.35 | $20.44 | $21.26 | +1.53% | 2,172,681 |
| Jun 26, 2026 | $20.96 | $21.62 | $20.42 | $20.94 | +1.60% | 5,436,287 |
| Jun 25, 2026 | $20.31 | $21.26 | $20.25 | $20.61 | +1.38% | 1,628,004 |
| Jun 24, 2026 | $20.38 | $21.13 | $20.27 | $20.33 | +0.35% | 2,186,191 |
| Jun 23, 2026 | $20.44 | $21.54 | $20.23 | $20.26 | -2.92% | 2,075,797 |
| Jun 22, 2026 | $20.18 | $20.99 | $20.11 | $20.87 | +5.40% | 2,560,455 |
| Jun 18, 2026 | $20.00 | $20.49 | $19.14 | $19.80 | +3.13% | 5,111,971 |
| Jun 17, 2026 | $18.33 | $20.44 | $18.24 | $19.20 | +6.25% | 3,452,721 |
| Jun 16, 2026 | $18.73 | $18.82 | $17.65 | $18.07 | -3.52% | 1,137,496 |
| Jun 15, 2026 | $18.46 | $19.39 | $18.19 | $18.73 | +2.97% | 1,643,996 |
| Jun 12, 2026 | $18.04 | $18.52 | $17.95 | $18.19 | +1.34% | 926,841 |
| Jun 11, 2026 | $17.68 | $18.27 | $17.40 | $17.95 | +1.58% | 1,980,885 |
| Jun 10, 2026 | $17.75 | $18.76 | $17.52 | $17.67 | -1.40% | 1,267,565 |
| Jun 9, 2026 | $17.16 | $18.00 | $16.89 | $17.92 | +6.60% | 1,701,206 |
| Jun 8, 2026 | $17.28 | $17.29 | $16.56 | $16.81 | -1.35% | 2,058,344 |
| Jun 5, 2026 | $18.09 | $18.60 | $16.63 | $17.04 | -7.44% | 1,882,621 |
| Jun 4, 2026 | $18.15 | $18.80 | $18.15 | $18.41 | +2.33% | 1,446,144 |
| Jun 3, 2026 | $17.25 | $18.07 | $17.19 | $17.99 | +4.35% | 1,556,901 |
| Jun 2, 2026 | $18.30 | $18.49 | $16.96 | $17.24 | -7.46% | 1,882,565 |
| Jun 1, 2026 | $19.15 | $19.19 | $18.17 | $18.63 | -3.62% | 1,442,214 |
| May 29, 2026 | $18.65 | $19.61 | $18.65 | $19.33 | +4.15% | 1,502,467 |
| May 28, 2026 | $18.15 | $18.69 | $17.93 | $18.56 | +2.20% | 1,270,531 |
| May 27, 2026 | $18.15 | $18.96 | $17.89 | $18.16 | +0.06% | 1,051,170 |
| May 26, 2026 | $18.22 | $18.57 | $17.54 | $18.15 | +4.49% | 1,686,112 |
| May 22, 2026 | $17.21 | $17.97 | $17.15 | $17.37 | 0.00% | 1,448,069 |
| May 21, 2026 | $17.30 | $17.74 | $16.99 | $17.37 | -1.08% | 1,773,500 |
| May 20, 2026 | $16.18 | $17.64 | $16.06 | $17.56 | +10.30% | 1,932,441 |
| May 19, 2026 | $16.48 | $16.63 | $15.87 | $15.92 | -3.75% | 1,689,053 |
| May 18, 2026 | $17.28 | $17.46 | $16.40 | $16.54 | -4.34% | 1,584,989 |
| May 15, 2026 | $17.85 | $17.92 | $17.19 | $17.29 | -5.42% | 1,197,249 |
| May 14, 2026 | $18.47 | $18.84 | $18.11 | $18.28 | -0.87% | 913,122 |
| May 13, 2026 | $18.44 | $18.69 | $18.19 | $18.44 | +0.38% | 979,944 |
| May 12, 2026 | $18.44 | $18.52 | $17.73 | $18.37 | -0.49% | 846,681 |
| May 11, 2026 | $17.56 | $18.66 | $17.52 | $18.46 | +4.83% | 1,182,037 |
| May 8, 2026 | $17.48 | $17.88 | $17.32 | $17.61 | +0.40% | 1,741,667 |
| May 7, 2026 | $18.85 | $18.95 | $17.35 | $17.54 | -6.90% | 1,691,279 |
| May 6, 2026 | $17.75 | $18.99 | $17.56 | $18.84 | +7.84% | 1,720,219 |
| May 5, 2026 | $17.90 | $18.13 | $16.97 | $17.47 | -1.36% | 1,048,873 |
| May 4, 2026 | $17.31 | $18.02 | $17.23 | $17.71 | +1.84% | 1,512,837 |
| May 1, 2026 | $17.46 | $17.88 | $17.21 | $17.39 | -0.91% | 1,176,626 |
| Apr 30, 2026 | $17.47 | $17.91 | $17.29 | $17.55 | +0.80% | 1,035,459 |
| Apr 29, 2026 | $18.00 | $18.01 | $17.35 | $17.41 | -4.13% | 1,547,963 |
| Apr 28, 2026 | $18.04 | $19.00 | $17.94 | $18.16 | +0.67% | 2,127,329 |
| Apr 27, 2026 | $18.34 | $18.45 | $17.99 | $18.04 | -1.20% | 1,718,526 |
| Apr 24, 2026 | $19.48 | $19.48 | $18.12 | $18.26 | -3.39% | 1,235,048 |
| Apr 23, 2026 | $19.41 | $19.47 | $18.27 | $18.90 | -3.91% | 1,791,994 |
| Apr 22, 2026 | $19.25 | $20.03 | $19.04 | $19.67 | +2.39% | 2,148,964 |
| Apr 21, 2026 | $19.93 | $20.09 | $19.04 | $19.21 | -4.05% | 2,359,175 |
| Apr 20, 2026 | $20.13 | $20.37 | $19.79 | $20.02 | -1.91% | 1,741,147 |
| Apr 17, 2026 | $20.63 | $20.99 | $19.92 | $20.41 | +2.51% | 2,674,217 |
| Apr 16, 2026 | $20.00 | $20.39 | $19.47 | $19.91 | -0.35% | 1,920,448 |
| Apr 15, 2026 | $19.98 | $21.43 | $19.40 | $19.98 | +0.86% | 2,629,763 |
| Apr 14, 2026 | $19.15 | $19.99 | $18.89 | $19.81 | +4.26% | 2,279,843 |
| Apr 13, 2026 | $18.79 | $19.18 | $18.38 | $19.00 | +1.71% | 1,522,208 |
| Apr 10, 2026 | $19.68 | $19.99 | $18.53 | $18.68 | -3.51% | 1,243,829 |
| Apr 9, 2026 | $18.15 | $19.37 | $18.14 | $19.36 | +5.33% | 2,004,285 |
| Apr 8, 2026 | $18.99 | $19.23 | $17.91 | $18.38 | +1.21% | 1,121,507 |
| Apr 7, 2026 | $18.11 | $18.34 | $17.81 | $18.16 | -1.04% | 957,039 |
| Apr 6, 2026 | $18.79 | $19.05 | $18.32 | $18.35 | -2.60% | 1,311,453 |
| Apr 2, 2026 | $17.45 | $18.90 | $17.45 | $18.84 | +4.09% | 1,939,740 |
| Apr 1, 2026 | $18.42 | $19.02 | $18.04 | $18.10 | -0.17% | 1,430,943 |
| Mar 31, 2026 | $17.71 | $18.50 | $17.52 | $18.13 | +6.09% | 2,205,141 |
| Mar 30, 2026 | $17.22 | $17.46 | $16.87 | $17.09 | -0.29% | 1,702,215 |
| Mar 27, 2026 | $18.43 | $18.92 | $17.07 | $17.14 | -7.60% | 1,772,127 |
| Mar 26, 2026 | $18.64 | $19.29 | $18.29 | $18.55 | -2.27% | 1,569,629 |
| Mar 25, 2026 | $18.24 | $19.16 | $18.23 | $18.98 | +6.33% | 2,830,749 |
| Mar 24, 2026 | $17.60 | $18.04 | $17.07 | $17.85 | -0.11% | 2,175,518 |
| Mar 23, 2026 | $18.00 | $18.74 | $17.52 | $17.87 | +1.77% | 2,151,135 |
| Mar 20, 2026 | $17.88 | $18.84 | $17.25 | $17.56 | -1.35% | 5,064,572 |
| Mar 19, 2026 | $17.84 | $18.00 | $17.24 | $17.80 | -2.68% | 2,052,214 |
| Mar 18, 2026 | $18.59 | $18.71 | $18.16 | $18.29 | -1.98% | 2,561,726 |
| Mar 17, 2026 | $18.06 | $19.03 | $17.63 | $18.66 | +2.92% | 2,278,794 |
| Mar 16, 2026 | $18.37 | $18.88 | $18.11 | $18.13 | +1.17% | 3,063,425 |
| Mar 13, 2026 | $18.39 | $18.80 | $17.42 | $17.92 | -0.78% | 2,445,234 |
| Mar 12, 2026 | $19.71 | $19.71 | $18.01 | $18.06 | -9.65% | 2,436,771 |
| Mar 11, 2026 | $19.75 | $19.99 | $18.83 | $19.99 | +1.06% | 2,903,540 |
| Mar 10, 2026 | $17.68 | $20.03 | $17.60 | $19.78 | +11.81% | 5,746,950 |
| Mar 9, 2026 | $15.27 | $18.21 | $14.96 | $17.69 | +19.04% | 5,280,244 |
| Mar 6, 2026 | $14.75 | $15.36 | $14.46 | $14.86 | -2.24% | 2,592,892 |
| Mar 5, 2026 | $15.01 | $15.23 | $14.63 | $15.20 | -0.20% | 2,038,445 |
| Mar 4, 2026 | $14.80 | $15.56 | $14.41 | $15.23 | +4.32% | 1,742,645 |
| Mar 3, 2026 | $15.49 | $15.81 | $14.58 | $14.60 | -9.60% | 1,913,077 |
| Mar 2, 2026 | $14.78 | $16.34 | $14.00 | $16.15 | +3.39% | 2,258,120 |
| Feb 27, 2026 | $15.72 | $16.01 | $15.10 | $15.62 | -3.52% | 1,933,160 |
| Feb 26, 2026 | $16.01 | $16.25 | $15.41 | $16.19 | +0.62% | 1,769,516 |
| Feb 25, 2026 | $15.50 | $16.16 | $15.23 | $16.09 | +3.54% | 2,332,359 |
| Feb 24, 2026 | $15.53 | $15.71 | $15.25 | $15.54 | +0.58% | 1,882,650 |
| Feb 23, 2026 | $14.98 | $15.53 | $14.76 | $15.45 | +3.83% | 2,760,631 |
| Feb 20, 2026 | $15.04 | $15.17 | $14.56 | $14.88 | -2.43% | 1,761,417 |
| Feb 19, 2026 | $15.39 | $15.60 | $14.96 | $15.25 | -0.85% | 1,435,707 |
| Feb 18, 2026 | $15.11 | $15.47 | $14.98 | $15.38 | +0.65% | 1,454,920 |
| Feb 17, 2026 | $15.81 | $15.81 | $14.67 | $15.28 | -1.67% | 2,349,351 |
| Feb 13, 2026 | $16.03 | $16.53 | $15.51 | $15.54 | -2.88% | 899,056 |
| Feb 12, 2026 | $16.71 | $16.71 | $15.80 | $16.00 | -4.08% | 2,244,835 |
| Feb 11, 2026 | $17.11 | $17.21 | $16.27 | $16.68 | -2.68% | 952,750 |
| Feb 10, 2026 | $16.93 | $17.45 | $16.83 | $17.14 | +0.88% | 2,015,984 |
| Feb 9, 2026 | $16.64 | $17.07 | $16.10 | $16.99 | +1.13% | 1,860,479 |
| Feb 6, 2026 | $17.09 | $17.49 | $16.40 | $16.80 | +1.51% | 1,422,134 |
| Feb 5, 2026 | $18.13 | $18.51 | $16.52 | $16.55 | -9.22% | 2,170,009 |
| Feb 4, 2026 | $19.11 | $19.11 | $17.85 | $18.23 | -3.85% | 1,885,390 |
| Feb 3, 2026 | $18.78 | $19.39 | $18.56 | $18.96 | +1.07% | 1,507,177 |
| Feb 2, 2026 | $17.56 | $19.05 | $17.45 | $18.76 | +4.86% | 1,823,147 |
| Jan 30, 2026 | $17.67 | $18.00 | $17.11 | $17.89 | +0.06% | 2,446,617 |
| Jan 29, 2026 | $17.55 | $18.06 | $17.31 | $17.88 | +1.02% | 1,911,524 |
| Jan 28, 2026 | $17.91 | $18.23 | $17.28 | $17.70 | -1.88% | 1,860,737 |
| Jan 27, 2026 | $17.96 | $18.58 | $17.85 | $18.04 | +0.22% | 1,599,244 |
| Jan 26, 2026 | $17.73 | $18.20 | $17.42 | $18.00 | 0.00% | 2,527,624 |
| Jan 23, 2026 | $18.00 | $18.32 | $17.61 | $18.00 | -0.44% | 2,748,738 |
| Jan 22, 2026 | $17.50 | $18.24 | $17.38 | $18.08 | +3.31% | 2,867,209 |
| Jan 21, 2026 | $16.51 | $17.57 | $16.43 | $17.50 | +5.55% | 1,400,591 |
| Jan 20, 2026 | $16.52 | $16.80 | $16.00 | $16.58 | -0.75% | 2,077,070 |
| Jan 16, 2026 | $16.66 | $17.24 | $16.40 | $16.71 | +1.74% | 1,963,953 |
| Jan 15, 2026 | $17.41 | $17.50 | $16.30 | $16.42 | -5.90% | 1,542,288 |
| Jan 14, 2026 | $17.04 | $17.48 | $16.86 | $17.45 | +2.41% | 3,630,677 |
| Jan 13, 2026 | $17.24 | $17.46 | $16.76 | $17.04 | -2.41% | 2,350,281 |
| Jan 12, 2026 | $17.88 | $17.88 | $16.96 | $17.46 | -1.74% | 1,879,375 |
| Jan 9, 2026 | $18.47 | $18.73 | $17.70 | $17.77 | -2.68% | 1,321,583 |
| Jan 8, 2026 | $18.94 | $19.00 | $17.98 | $18.26 | -5.83% | 1,692,295 |
| Jan 7, 2026 | $18.46 | $19.90 | $18.25 | $19.39 | +7.01% | 2,140,904 |
| Jan 6, 2026 | $18.04 | $18.39 | $17.67 | $18.12 | -0.60% | 2,541,364 |
| Jan 5, 2026 | $18.41 | $18.61 | $17.58 | $18.23 | -1.46% | 3,224,912 |
| Jan 2, 2026 | $19.59 | $19.79 | $18.00 | $18.50 | -5.42% | 2,653,797 |
| Dec 31, 2025 | $19.18 | $19.81 | $19.03 | $19.56 | +1.88% | 1,433,842 |
| Dec 30, 2025 | $19.43 | $19.82 | $18.92 | $19.20 | -1.99% | 1,985,037 |
| Dec 29, 2025 | $19.96 | $20.17 | $19.53 | $19.59 | -2.25% | 2,232,428 |
| Dec 26, 2025 | $20.35 | $20.35 | $19.68 | $20.04 | -1.52% | 964,713 |
| Dec 24, 2025 | $20.33 | $20.74 | $20.23 | $20.35 | -0.29% | 970,975 |
| Dec 23, 2025 | $20.69 | $21.00 | $20.26 | $20.41 | -1.78% | 1,055,691 |
| Dec 22, 2025 | $19.80 | $20.94 | $19.51 | $20.78 | +4.69% | 1,421,640 |
| Dec 19, 2025 | $18.76 | $20.11 | $18.73 | $19.85 | +7.01% | 4,120,125 |
| Dec 18, 2025 | $19.14 | $19.43 | $18.43 | $18.55 | -1.85% | 1,812,374 |
| Dec 17, 2025 | $19.54 | $19.86 | $18.78 | $18.90 | -3.32% | 2,170,106 |
| Dec 16, 2025 | $19.33 | $19.84 | $19.06 | $19.55 | -0.20% | 3,230,361 |
| Dec 15, 2025 | $19.31 | $19.87 | $19.15 | $19.59 | +1.66% | 2,790,968 |
| Dec 12, 2025 | $19.51 | $19.96 | $19.20 | $19.27 | -0.77% | 4,454,140 |
| Dec 11, 2025 | $20.05 | $20.80 | $19.20 | $19.42 | -1.37% | 3,284,083 |
| Dec 10, 2025 | $19.57 | $20.60 | $19.25 | $19.69 | +6.78% | 9,976,509 |
| Dec 9, 2025 | $21.41 | $21.68 | $18.21 | $18.44 | -16.94% | 6,355,172 |
| Dec 8, 2025 | $21.59 | $23.96 | $21.13 | $22.20 | +9.47% | 8,161,312 |
| Dec 5, 2025 | $20.68 | $21.00 | $20.14 | $20.28 | -1.79% | 2,574,611 |
| Dec 4, 2025 | $20.02 | $21.09 | $19.63 | $20.65 | +2.79% | 2,105,609 |
| Dec 3, 2025 | $20.27 | $20.56 | $19.65 | $20.09 | +0.50% | 2,539,336 |
| Dec 2, 2025 | $20.74 | $21.08 | $19.45 | $19.99 | -3.01% | 3,325,099 |
| Dec 1, 2025 | $21.30 | $21.58 | $20.55 | $20.61 | -5.89% | 1,611,533 |
| Nov 28, 2025 | $21.20 | $22.29 | $20.59 | $21.90 | +3.45% | 2,258,428 |
| Nov 26, 2025 | $21.00 | $21.62 | $20.81 | $21.17 | +1.78% | 3,078,387 |
| Nov 25, 2025 | $21.53 | $21.79 | $20.44 | $20.80 | -4.01% | 2,570,117 |
| Nov 24, 2025 | $21.30 | $22.27 | $21.10 | $21.67 | +2.31% | 2,180,615 |
| Nov 21, 2025 | $19.91 | $21.24 | $19.67 | $21.18 | +5.27% | 1,907,973 |
| Nov 20, 2025 | $21.05 | $21.98 | $20.03 | $20.12 | -2.33% | 2,034,972 |
| Nov 19, 2025 | $20.67 | $21.65 | $20.48 | $20.60 | -1.72% | 1,991,580 |
| Nov 18, 2025 | $19.91 | $21.31 | $19.53 | $20.96 | +3.56% | 2,101,283 |
| Nov 17, 2025 | $18.61 | $22.00 | $18.42 | $20.24 | +7.72% | 4,272,835 |
| Nov 14, 2025 | $18.34 | $19.41 | $18.34 | $18.79 | -0.21% | 1,896,104 |
| Nov 13, 2025 | $18.32 | $19.19 | $18.20 | $18.83 | +1.18% | 1,497,845 |
| Nov 12, 2025 | $19.41 | $20.07 | $18.60 | $18.61 | -5.39% | 1,784,489 |
| Nov 11, 2025 | $18.39 | $19.75 | $18.18 | $19.67 | +6.27% | 2,179,844 |
| Nov 10, 2025 | $18.78 | $19.00 | $18.12 | $18.51 | +0.82% | 2,038,066 |
| Nov 7, 2025 | $17.81 | $18.39 | $17.03 | $18.36 | +0.85% | 3,622,580 |
| Nov 6, 2025 | $21.06 | $21.18 | $17.24 | $18.21 | -12.89% | 5,272,749 |
| Nov 5, 2025 | $21.44 | $21.45 | $20.39 | $20.90 | -2.88% | 2,368,697 |
| Nov 4, 2025 | $23.86 | $23.91 | $21.25 | $21.52 | -10.74% | 3,084,071 |
| Nov 3, 2025 | $22.50 | $24.25 | $21.77 | $24.11 | – | 2,847,674 |
Seasonality
DYN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | -2.8% | 3.9% | -0.3% | 7.0% | 4.5% | 10.2% | 1.8% | -0.2% | 4.0% | 4.4% | -3.9% |
| Months up | 4 of 9 | 2 of 9 | 5 of 9 | 3 of 9 | 6 of 8 | 4 of 8 | 6 of 8 | 4 of 8 | 3 of 9 | 4 of 9 | 4 of 9 | 2 of 8 |
| 2026 | -8.5% | -12.7% | 16.1% | -3.2% | 10.1% | 14.9% | 13.4% | 1.0% | -36.6% | 3.6% | 2.8% | |
| 2025 | -39.6% | -4.3% | -23.1% | 12.7% | 1.4% | -20.4% | 3.5% | 37.0% | -6.2% | 78.5% | -3.0% | -10.7% |
| 2024 | 60.9% | 25.7% | 5.5% | -10.8% | 26.0% | 10.7% | 21.6% | 7.4% | -22.1% | -19.7% | 6.1% | -23.0% |
| 2023 | 26.0% | -11.8% | -10.6% | -10.1% | 25.8% | -13.7% | 8.3% | -6.4% | -21.4% | -21.3% | 57.2% | 20.0% |
| 2022 | -37.6% | 15.5% | 12.5% | -17.2% | -39.7% | 42.8% | 52.7% | -6.6% | 29.6% | -10.2% | 2.6% | -0.9% |
| 2021 | -8.0% | -4.4% | -15.9% | 26.7% | -2.9% | 10.1% | -14.1% | -6.3% | -4.1% | -10.7% | -2.1% | -16.3% |
| 2020 | 57.6% | 2.4% | -2.5% | 4.2% | ||||||||
| 2018 | 5.7% | -2.3% | 10.5% | -5.3% | ||||||||
| 2017 | 12.9% | -15.8% | -2.2% | -18.3% | 28.8% | 0.0% | 8.6% | 4.9% | 3.9% | 27.2% | -2.6% | -2.3% |
| 2016 | -11.6% | -14.9% | 42.6% | 22.7% | 6.9% | -8.5% | -12.2% | -16.3% | -2.2% | -14.0% | -18.8% | -2.2% |
See a number that looks wrong?