# Price History for DUST

> End-of-day price history, dividends, and splits for DUST.

Data as of Nov 9, 2026 (end of day).

## DUST quote

| Field | Value |
|---|---|
| Last | 34.38 |
| Change | -3.29 |
| Open | 35.38 |
| Previous | 37.67 |
| High | 35.63 |
| Low | 33.84 |
| Bid | - |
| Ask | - |
| Volume | 1,106,278 |
| Trades | - |
| Dividend | 1.00 |
| Yield | 0.00% |
| Ex-Div | Aug 19, 2016 |
| Split Date | - |
| Impl Vol | 91.6% |
| Hist Vol | 259.6% |
| Opt Volume | 417 |
| Open Int | 11,684 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/DUST.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 35.38 | 35.63 | 33.84 | 34.38 | -3.29 | 1,106,278 | 417 | 0.916 | 2.596 |
| Nov 6, 2026 | 40.62 | 40.88 | 37.62 | 37.67 | -1.60 | 918,838 | 181 | 1.205 | 2.595 |
| Nov 5, 2026 | 38.36 | 42.37 | 37.21 | 39.27 | -1.13 | 1,582,921 | 329 | 0.837 | 2.594 |
| Nov 4, 2026 | 43.69 | 44.12 | 39.86 | 40.40 | -8.82 | 1,210,607 | 261 | 0.824 | 2.595 |
| Nov 3, 2026 | 47.69 | 49.58 | 47.53 | 49.22 | +1.94 | 389,481 | 203 | 0.828 | 2.588 |
| Nov 2, 2026 | 47.62 | 47.96 | 45.71 | 47.28 | -2.65 | 660,133 | 151 | 0.931 | 2.588 |
| Oct 30, 2026 | 48.70 | 51.33 | 48.60 | 49.93 | +4.78 | 808,706 | 399 | 0.908 | 2.587 |
| Oct 29, 2026 | 44.74 | 45.85 | 44.50 | 45.15 | +2.56 | 456,317 | 79 | 0.825 | 2.586 |
| Oct 28, 2026 | 43.73 | 44.55 | 42.53 | 42.59 | -0.83 | 590,035 | 75 | 0.657 | 2.586 |
| Oct 27, 2026 | 45.37 | 45.79 | 43.31 | 43.42 | -2.36 | 600,391 | 105 | 0.935 | 2.586 |
| Oct 26, 2026 | 46.23 | 48.00 | 45.38 | 45.78 | -0.89 | 762,443 | 140 | 0.826 | 2.586 |
| Oct 23, 2026 | 45.70 | 48.10 | 45.18 | 46.67 | +1.71 | 471,184 | 360 | 0.974 | 2.586 |
| Oct 22, 2026 | 43.02 | 45.45 | 42.99 | 44.96 | +4.60 | 741,589 | 625 | 0.830 | 2.586 |
| Oct 21, 2026 | 40.02 | 41.64 | 40.00 | 40.36 | -0.50 | 479,277 | 120 | 0.844 | 2.584 |
| Oct 20, 2026 | 41.36 | 42.07 | 38.75 | 40.86 | +0.39 | 1,192,960 | 113 | 0.777 | 2.590 |
| Oct 19, 2026 | 39.98 | 40.57 | 39.41 | 40.47 | +1.06 | 754,669 | 214 | 0.850 | 2.590 |
| Oct 16, 2026 | 40.51 | 40.65 | 38.03 | 39.41 | -0.63 | 1,298,462 | 446 | 0.739 | 2.594 |
| Oct 15, 2026 | 42.40 | 43.01 | 39.94 | 40.04 | -3.73 | 1,273,698 | 845 | 0.870 | 2.595 |
| Oct 14, 2026 | 42.49 | 44.63 | 41.81 | 43.77 | +3.55 | 973,179 | 1,325 | 0.752 | 2.600 |
| Oct 13, 2026 | 38.60 | 40.85 | 38.39 | 40.22 | +1.16 | 485,384 | 199 | 0.792 | 2.599 |
| Oct 12, 2026 | 39.32 | 39.61 | 38.87 | 39.06 | +0.63 | 525,371 | 95 | 0.896 | 2.601 |
| Oct 9, 2026 | 39.02 | 39.43 | 38.10 | 38.43 | -2.43 | 1,313,465 | 148 | 0.747 | 2.601 |
| Oct 8, 2026 | 42.03 | 42.46 | 40.42 | 40.86 | -1.18 | 743,492 | 77 | 0.825 | 2.601 |
| Oct 7, 2026 | 42.16 | 43.00 | 41.20 | 42.04 | +2.50 | 1,172,831 | 482 | 0.771 | 2.602 |
| Oct 6, 2026 | 39.97 | 40.98 | 38.91 | 39.54 | -0.72 | 758,298 | 109 | 0.753 | 2.601 |
| Oct 5, 2026 | 39.97 | 41.55 | 39.60 | 40.26 | +0.34 | 866,996 | 110 | 0.826 | 2.602 |
| Oct 2, 2026 | 39.61 | 41.28 | 39.10 | 39.92 | +0.00 | 996,469 | 34 | 0.788 | 2.602 |
| Oct 1, 2026 | 40.06 | 41.09 | 39.77 | 40.89 | +1.00 | 844,318 | 194 | 0.856 | 2.596 |
| Sep 30, 2026 | 38.15 | 39.89 | 38.15 | 39.89 | +1.09 | 613,744 | 122 | 0.766 | 2.596 |
| Sep 29, 2026 | 39.12 | 39.91 | 38.60 | 38.80 | -1.01 | 1,450,825 | 95 | 0.843 | 2.596 |
| Sep 28, 2026 | 39.75 | 40.23 | 38.67 | 39.81 | +3.81 | 1,608,858 | 336 | 0.873 | 2.596 |
| Sep 25, 2026 | 36.28 | 37.16 | 35.65 | 36.00 | -0.36 | 868,349 | 239 | 0.824 | 2.595 |
| Sep 24, 2026 | 36.23 | 37.46 | 36.12 | 36.36 | +1.02 | 1,035,942 | 353 | 0.802 | 2.595 |
| Sep 23, 2026 | 34.24 | 35.73 | 34.24 | 35.34 | +2.77 | 911,437 | 168 | 0.821 | 2.595 |
| Sep 22, 2026 | 35.06 | 35.06 | 32.16 | 32.57 | -2.78 | 1,134,550 | 157 | 0.890 | 2.594 |
| Sep 21, 2026 | 34.34 | 35.88 | 34.34 | 35.35 | +0.82 | 939,032 | 192 | 0.853 | 2.593 |
| Sep 18, 2026 | 34.19 | 35.50 | 34.07 | 34.53 | +0.31 | 1,094,390 | 501 | 0.840 | 2.596 |
| Sep 17, 2026 | 34.36 | 35.41 | 33.68 | 34.22 | -2.45 | 1,548,491 | 775 | 0.977 | 2.596 |
| Sep 16, 2026 | 34.34 | 37.94 | 34.30 | 36.67 | +0.94 | 1,759,785 | 494 | 1.144 | 2.595 |
| Sep 15, 2026 | 35.41 | 36.65 | 35.30 | 35.73 | +0.04 | 615,145 | 1,977 | 0.000 | 2.595 |
| Sep 14, 2026 | 35.95 | 36.57 | 35.03 | 35.69 | +2.02 | 1,224,282 | 772 | 0.974 | 2.595 |
| Sep 11, 2026 | 32.77 | 34.23 | 32.24 | 33.67 | -0.64 | 1,277,377 | 234 | 0.855 | 2.594 |
| Sep 10, 2026 | 34.09 | 34.60 | 33.48 | 34.31 | +2.20 | 1,107,505 | 822 | 0.937 | 2.594 |
| Sep 9, 2026 | 31.42 | 32.63 | 30.80 | 32.11 | -0.67 | 1,603,090 | 1,591 | 0.933 | 2.594 |
| Sep 8, 2026 | 32.45 | 32.85 | 31.59 | 32.78 | +0.00 | 1,299,677 | 775 | 0.879 | 2.594 |
| Sep 4, 2026 | 32.58 | 33.02 | 31.76 | 32.25 | +1.37 | 1,917,421 | 1,115 | 0.866 | 2.590 |
| Sep 3, 2026 | 31.39 | 32.54 | 30.74 | 30.88 | -2.61 | 2,406,892 | 253 | 0.917 | 2.589 |
| Sep 2, 2026 | 33.95 | 34.50 | 32.65 | 33.49 | -2.21 | 1,556,340 | 368 | 0.929 | 2.588 |
| Sep 1, 2026 | 35.41 | 35.84 | 33.32 | 35.70 | +2.57 | 1,916,277 | 4,188 | 0.874 | 2.587 |
| Aug 31, 2026 | 32.70 | 34.10 | 32.44 | 33.13 | +0.77 | 1,451,906 | 789 | 0.872 | 2.591 |
| Aug 28, 2026 | 29.80 | 32.96 | 29.47 | 32.36 | +2.33 | 4,269,757 | 1,064 | 0.916 | 2.592 |
| Aug 27, 2026 | 30.81 | 31.22 | 29.79 | 30.03 | -0.74 | 1,400,337 | 1,300 | 0.905 | 2.591 |
| Aug 26, 2026 | 30.31 | 30.85 | 29.85 | 30.77 | +1.69 | 1,846,397 | 4,866 | 0.918 | 2.591 |
| Aug 25, 2026 | 31.18 | 31.20 | 29.01 | 29.08 | -1.14 | 2,610,889 | 549 | 0.981 | 2.591 |
| Aug 24, 2026 | 29.98 | 31.40 | 29.56 | 30.22 | -0.39 | 2,428,736 | 732 | 1.043 | 2.590 |
| Aug 21, 2026 | 30.70 | 31.33 | 30.38 | 30.61 | -1.93 | 3,224,472 | 1,643 | 0.976 | 2.591 |
| Aug 20, 2026 | 35.06 | 35.06 | 32.24 | 32.54 | -1.75 | 1,812,026 | 921 | 0.897 | 2.590 |
| Aug 19, 2026 | 37.51 | 37.62 | 34.25 | 34.29 | -7.86 | 2,601,066 | 3,116 | 0.851 | 2.590 |
| Aug 18, 2026 | 40.99 | 42.37 | 40.36 | 42.15 | +2.37 | 1,271,256 | 388 | 0.902 | 2.582 |
| Aug 17, 2026 | 40.69 | 41.15 | 39.08 | 39.78 | -1.76 | 956,174 | 541 | 0.852 | 2.582 |
| Aug 14, 2026 | 41.72 | 42.04 | 40.49 | 41.54 | -1.59 | 1,042,929 | 343 | 0.700 | 2.581 |
| Aug 13, 2026 | 42.06 | 43.76 | 42.06 | 43.13 | +2.37 | 1,307,052 | 631 | 0.782 | 2.581 |
| Aug 12, 2026 | 39.22 | 41.19 | 39.16 | 40.76 | -0.66 | 987,333 | 248 | 0.884 | 2.580 |
| Aug 11, 2026 | 41.57 | 42.25 | 40.73 | 41.42 | +0.29 | 897,157 | 210 | 0.898 | 2.580 |
| Aug 10, 2026 | 42.60 | 43.95 | 40.95 | 41.13 | -0.62 | 1,094,512 | 431 | 0.894 | 2.580 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Aug 19, 2016 | Aug 23, 2016 | 1.00 | 4.00 | 0.00% |
| May 13, 2016 | May 17, 2016 | 1.00 | 4.00 | 0.00% |
| Aug 14, 2013 | Aug 19, 2013 | 2.00 | 8.00 | 0.00% |
| Dec 13, 2011 | Dec 20, 2011 | 1.98 | 7.91 | 0.00% |

## Split History

No splits on record.

## More for DUST

- [Quote](https://www.optionistics.com/quotes/stock-quotes/DUST.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/DUST.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/DUST.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=DUST)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/DUST.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/DUST.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/DUST.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/DUST.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt