DOG Stock Prices

Data as of Nov 9, 2026

Last

21.73

Change

-0.49

Open

21.93

Previous

22.22

High

22.00

Low

21.66

Bid

-

Ask

-

Volume

7,805,009

Trades

-

Dividend

8.74

Yield

0.00%

Ex-Div

Dec 23, 2008

Split Date

-

Impl Vol

17.0%

Hist Vol

13.7%

Opt Volume

688

Open Int

12,612

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	21.93	22.00	21.66	21.73	-0.49	7,805,009	688	0.170	0.137
Nov 6, 2026	22.35	22.37	22.06	22.22	+0.10	11,831,073	213	0.263	0.135
Nov 5, 2026	21.24	22.12	21.23	22.12	+0.76	16,791,778	4,074	0.306	0.135
Nov 4, 2026	21.58	21.60	21.31	21.36	-0.68	7,411,187	110	0.191	0.130
Nov 3, 2026	22.03	22.10	21.98	22.04	+0.12	7,089,396	127	0.271	0.127
Nov 2, 2026	21.86	21.93	21.74	21.92	-0.09	9,908,368	63	0.246	0.126
Oct 30, 2026	21.82	22.11	21.82	22.01	+0.25	10,467,702	570	0.169	0.126
Oct 29, 2026	21.75	21.85	21.75	21.76	+0.08	10,907,248	149	0.181	0.126
Oct 28, 2026	21.76	21.77	21.64	21.68	-0.05	10,014,464	160	0.167	0.126
Oct 27, 2026	21.75	21.80	21.70	21.73	-0.02	8,200,364	15	0.174	0.126
Oct 26, 2026	21.72	21.79	21.64	21.75	-0.06	9,523,886	48	0.166	0.126
Oct 23, 2026	21.75	21.88	21.72	21.81	+0.27	11,712,604	27	0.151	0.126
Oct 22, 2026	21.64	21.68	21.51	21.54	+0.00	11,397,159	279	0.176	0.126
Oct 21, 2026	21.56	21.73	21.54	21.54	-0.12	5,552,404	136	0.159	0.126
Oct 20, 2026	21.89	21.91	21.59	21.66	-0.22	7,903,259	687	0.187	0.126
Oct 19, 2026	21.92	21.94	21.83	21.88	-0.01	6,639,327	2,777	0.167	0.126
Oct 16, 2026	21.72	21.95	21.63	21.89	+0.11	11,383,888	913	0.412	0.126
Oct 15, 2026	21.92	22.00	21.76	21.78	-0.24	8,376,985	472	0.162	0.126
Oct 14, 2026	22.04	22.13	21.91	22.02	+0.02	10,251,860	1,370	0.138	0.126
Oct 13, 2026	21.72	22.04	21.71	22.00	+0.07	9,655,604	895	0.200	0.126
Oct 12, 2026	21.99	21.99	21.89	21.93	-0.06	6,248,991	2,438	0.152	0.127
Oct 9, 2026	22.18	22.18	21.95	21.99	-0.19	6,491,235	450	0.148	0.128
Oct 8, 2026	22.29	22.30	22.16	22.18	-0.02	9,429,994	247	0.171	0.128
Oct 7, 2026	22.22	22.31	22.16	22.20	+0.17	9,920,227	698	0.118	0.128
Oct 6, 2026	22.04	22.08	21.98	22.03	-0.11	7,775,308	1,375	0.140	0.128
Oct 5, 2026	22.20	22.32	22.09	22.14	-0.04	8,827,591	4,387	0.157	0.128
Oct 2, 2026	22.13	22.28	22.10	22.18	+0.00	15,914,780	10	0.170	0.128
Oct 1, 2026	22.24	22.44	22.18	22.27	+0.00	15,468,187	46	0.140	0.128
Sep 30, 2026	22.03	22.28	22.02	22.27	+0.20	9,033,576	46	0.166	0.128
Sep 29, 2026	22.04	22.18	22.03	22.07	+0.04	8,670,735	8	0.000	0.127
Sep 28, 2026	22.02	22.06	21.91	22.03	+0.16	9,605,386	32	0.176	0.127
Sep 25, 2026	22.03	22.08	21.86	21.87	-0.19	11,202,313	24	0.179	0.127
Sep 24, 2026	22.07	22.17	22.01	22.06	+0.06	11,423,854	66	0.203	0.127
Sep 23, 2026	21.92	22.01	21.86	22.00	-0.01	6,624,230	22	0.296	0.127
Sep 22, 2026	21.82	22.06	21.81	22.01	+0.09	5,683,881	127	0.181	0.127
Sep 21, 2026	21.91	22.06	21.89	21.92	-0.17	5,445,263	172	0.125	0.127
Sep 18, 2026	22.07	22.16	22.04	22.09	+0.06	4,436,211	59	0.150	0.127
Sep 17, 2026	21.92	22.10	21.92	22.03	-0.12	5,149,201	39	0.147	0.127
Sep 16, 2026	21.86	22.27	21.85	22.15	+0.27	6,849,359	226	0.275	0.127
Sep 15, 2026	21.82	21.98	21.79	21.88	+0.13	4,756,772	39	0.129	0.126
Sep 14, 2026	21.76	21.81	21.67	21.75	+0.07	4,842,421	29	0.151	0.126
Sep 11, 2026	21.71	21.76	21.64	21.68	-0.21	4,602,040	7	0.103	0.126
Sep 10, 2026	21.84	21.94	21.81	21.89	+0.14	5,690,998	56	0.167	0.126
Sep 9, 2026	21.69	21.79	21.69	21.75	+0.17	3,418,463	58	0.146	0.126
Sep 8, 2026	21.51	21.62	21.50	21.58	+0.00	4,063,861	51	0.328	0.126
Sep 4, 2026	21.30	21.39	21.26	21.34	+0.13	3,032,331	8	0.171	0.126
Sep 3, 2026	21.34	21.38	21.19	21.21	-0.27	2,926,657	1	0.165	0.126
Sep 2, 2026	21.51	21.53	21.41	21.48	-0.11	2,946,308	9	0.135	0.125
Sep 1, 2026	21.55	21.63	21.43	21.59	+0.15	3,187,656	169	0.169	0.125
Aug 31, 2026	21.35	21.46	21.35	21.44	+0.15	1,802,960	7	0.134	0.125
Aug 28, 2026	21.22	21.31	21.18	21.29	+0.01	2,948,118	7	0.119	0.125
Aug 27, 2026	21.34	21.36	21.22	21.28	-0.02	2,387,857	6	0.102	0.125
Aug 26, 2026	21.25	21.34	21.24	21.30	+0.03	1,323,759	159	0.180	0.125
Aug 25, 2026	21.21	21.34	21.21	21.27	-0.05	1,466,443	28	0.160	0.125
Aug 24, 2026	21.39	21.39	21.29	21.32	-0.05	1,871,343	98	0.166	0.125
Aug 21, 2026	21.46	21.49	21.35	21.37	-0.20	2,562,277	71	0.138	0.127
Aug 20, 2026	21.45	21.59	21.41	21.57	+0.28	2,103,360	73	0.171	0.126
Aug 19, 2026	21.26	21.32	21.20	21.29	-0.06	1,888,979	8	0.000	0.126
Aug 18, 2026	21.33	21.38	21.31	21.35	+0.05	1,643,740	85	0.141	0.126
Aug 17, 2026	21.28	21.33	21.23	21.30	+0.12	2,248,141	50	0.204	0.126
Aug 14, 2026	21.17	21.21	21.14	21.18	+0.04	1,442,983	81	0.148	0.125
Aug 13, 2026	21.09	21.22	21.06	21.14	-0.02	2,370,233	2,444	0.086	0.125
Aug 12, 2026	21.09	21.17	21.09	21.16	+0.01	2,221,306	100	0.167	0.126
Aug 11, 2026	21.04	21.16	20.98	21.15	+0.07	2,123,040	33	0.170	0.126
Aug 10, 2026	21.09	21.13	21.05	21.08	+0.03	2,775,348	18	0.177	0.126

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 23, 2008	Dec 30, 2008	8.74	34.96	0.00%
Sep 24, 2008	Sep 30, 2008	0.12	0.48	0.00%
Jun 24, 2008	Jun 30, 2008	0.14	0.58	0.00%
Mar 25, 2008	Mar 31, 2008	0.27	1.07	0.00%
Dec 20, 2007	Dec 28, 2007	0.63	2.50	0.00%
Sep 25, 2007	Sep 28, 2007	0.68	2.71	0.00%
Jun 26, 2007	Jul 2, 2007	0.49	1.96	0.00%
Mar 27, 2007	Apr 2, 2007	0.53	2.11	0.00%

Split History

Split Date	Factor	Announced
No splits on record.