Dillard's, Inc. Common Stock (DDS)

Historical Prices For Dillard's, Inc. Common Stock (DDS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	607.42	616.96	597.85	602.03	53,122	602.03
10/22/2025	591.58	611.98	591.58	605.56	94,415	605.56
10/21/2025	593.71	604.75	589.15	594.57	51,862	594.57
10/20/2025	601.32	605.16	592.25	593.71	58,077	593.71
10/17/2025	593.85	608.09	587.66	594.03	65,264	594.03
10/16/2025	600.00	604.76	593.73	596.08	71,768	596.08
10/15/2025	624.62	634.56	599.25	600.80	119,969	600.80
10/14/2025	602.80	629.87	601.46	621.30	123,777	621.30
10/13/2025	596.85	617.32	596.55	611.25	104,922	611.25
10/10/2025	602.71	610.84	576.58	579.32	120,490	579.32
10/09/2025	606.86	606.86	589.57	596.79	113,221	596.79
10/08/2025	616.96	623.94	598.47	609.22	111,457	609.22
10/07/2025	616.00	617.95	608.49	612.16	126,673	612.16
10/06/2025	618.36	620.44	605.59	614.63	111,758	614.63
10/03/2025	624.89	636.00	614.65	616.25	104,637	616.25
10/02/2025	618.87	637.73	609.31	623.85	86,208	623.85
10/01/2025	618.78	634.14	613.95	628.90	92,319	628.90
9/30/2025	619.16	626.24	604.13	614.48	84,297	614.48
9/29/2025	621.66	629.27	615.98	620.13	123,507	620.13
9/26/2025	615.46	628.00	611.86	623.76	101,380	623.76
9/25/2025	601.00	611.99	597.45	610.79	97,075	610.79
9/24/2025	607.57	611.98	600.61	610.67	149,689	610.67
9/23/2025	577.59	611.19	577.59	608.94	147,489	608.94
9/22/2025	600.63	600.63	571.81	573.23	157,511	573.23
9/19/2025	608.99	610.00	598.20	598.95	168,872	598.95
9/18/2025	595.39	607.12	592.65	602.07	74,685	602.07
9/17/2025	598.20	606.96	591.88	595.92	81,626	595.92
9/16/2025	586.75	596.49	576.87	592.79	102,572	592.79
9/15/2025	573.52	589.35	568.00	586.88	104,564	586.88
9/12/2025	581.77	581.82	572.16	574.67	112,512	574.67
9/11/2025	574.29	586.10	569.46	585.96	99,349	585.96
9/10/2025	562.99	576.39	562.99	569.03	155,154	569.03
9/09/2025	577.93	578.35	563.00	568.23	110,561	568.23
9/08/2025	579.99	580.68	566.93	578.49	155,566	578.49
9/05/2025	571.84	579.55	565.46	576.96	172,878	576.96
9/04/2025	560.00	572.41	550.23	571.30	167,185	571.30
9/03/2025	551.05	565.83	545.73	559.75	142,419	559.75
9/02/2025	529.00	553.19	519.06	553.19	103,494	553.19
8/29/2025	546.55	552.08	527.96	532.88	114,599	532.88
8/28/2025	548.67	553.18	544.05	547.12	162,133	547.12
8/27/2025	529.50	549.55	529.50	548.55	189,192	548.55
8/26/2025	530.03	539.49	523.03	525.32	290,077	525.32
8/25/2025	534.86	541.28	530.50	534.94	92,668	534.94
8/22/2025	510.21	535.01	509.78	533.72	105,213	533.72
8/21/2025	495.77	506.80	495.00	506.80	92,007	506.80
8/20/2025	510.15	514.75	496.08	497.36	101,333	497.36
8/19/2025	524.24	526.11	513.70	519.24	239,507	519.24
8/18/2025	518.97	528.00	511.35	523.58	131,339	523.58
8/15/2025	492.28	517.88	492.28	515.68	172,781	515.68
8/14/2025	500.00	533.23	487.74	498.73	270,992	498.73
8/13/2025	476.98	499.39	469.98	497.93	155,167	497.93
8/12/2025	471.86	485.00	467.81	478.43	143,391	478.43
8/11/2025	472.66	475.19	456.69	467.41	114,671	467.41
8/08/2025	473.71	473.71	459.89	471.06	91,796	471.06
8/07/2025	471.89	476.84	462.97	467.56	119,226	467.56
8/06/2025	464.01	470.99	451.80	469.46	104,604	469.46
8/05/2025	468.65	474.12	454.05	463.23	111,665	463.23
8/04/2025	471.47	478.33	468.38	468.40	106,122	468.40
8/01/2025	465.57	469.72	449.64	468.55	114,570	468.55
7/31/2025	468.54	477.84	461.04	466.93	104,363	466.93
7/30/2025	487.46	487.46	471.53	474.41	105,460	474.41
7/29/2025	512.30	512.30	481.45	483.43	153,839	483.43
7/28/2025	498.69	514.39	493.63	513.16	130,087	513.16
7/25/2025	503.50	503.50	490.17	499.13	115,733	499.13
7/24/2025	492.07	508.66	487.57	497.92	134,406	497.92