Daqo New Energy Corp. - DQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.9	31.46	31.46	32.75	30.7	894,865
December 03, 2025	32.56	32.41	32.41	32.65	31.69	638,800
December 02, 2025	32.06	33.07	33.07	33.2	31.44	533,700
December 01, 2025	31.68	32.61	32.61	33.39	31.34	1.02M
November 28, 2025	31.5	31.68	31.68	32	31.2	376,900
November 26, 2025	30.75	31.51	31.51	31.84	30.5	644,115
November 25, 2025	30.74	30.65	30.65	31.02	29.5	696,842
November 24, 2025	28.78	30.73	30.73	31.06	28.08	1.46M
November 21, 2025	28.24	28.22	28.22	28.72	26.97	944,598
November 20, 2025	31.2	28.58	28.58	31.91	28.09	2.1M
November 19, 2025	32.45	31.26	31.26	32.79	31.01	814,700
November 18, 2025	33.35	32.29	32.29	33.35	31.52	1.4M
November 17, 2025	33.3	34.5	34.5	35.01	32.56	1.03M
November 14, 2025	30.47	33.52	33.52	34.94	30.26	1.49M
November 13, 2025	32.56	31.72	31.72	33.3	31.21	1.49M
November 12, 2025	34.04	32.15	32.15	34.4	31.08	2.53M
November 11, 2025	34.71	35.61	35.61	36.22	33.6	1.49M
November 10, 2025	34.27	35.69	35.69	36.59	33.81	1.94M
November 07, 2025	30.82	33.5	33.5	33.93	30.61	1.94M
November 06, 2025	31.31	30.6	30.6	31.56	30	1.03M
November 05, 2025	31.6	31.03	31.03	32.2	30.25	1.85M
November 04, 2025	30.5	31.33	31.33	31.75	30.23	916,182
November 03, 2025	31.95	31.95	31.95	32.44	30.5	1.23M
October 31, 2025	29.13	32.66	32.66	34.21	29.13	3.04M
October 30, 2025	29.34	29.51	29.51	29.54	28.55	1.14M
October 29, 2025	30.32	30.48	30.48	31.71	30.31	1.59M
October 28, 2025	28.8	29.43	29.43	29.43	27.89	1.33M
October 27, 2025	28.4	29.69	29.69	30.38	26.28	2.02M
October 24, 2025	26.4	26.03	26.03	26.87	25.92	709,039
October 23, 2025	25.6	26.2	26.2	26.68	25.3	565,088
October 22, 2025	26	25.49	25.49	26.24	24.83	606,834
October 21, 2025	27.27	26.21	26.21	27.31	25.7	643,373
October 20, 2025	26.98	27.43	27.43	27.7	26.9	685,410
October 17, 2025	26.59	26.8	26.8	27.47	25.8	1.03M
October 16, 2025	27.19	27.33	27.33	28.38	26.8	858,162
October 15, 2025	27.47	26.81	26.81	28	26.57	943,322
October 14, 2025	25.13	26.6	26.6	27.38	24.35	1.33M
October 13, 2025	25	25.55	25.55	25.99	24.95	1.15M
October 10, 2025	27.29	23.73	23.73	27.51	23.34	2.84M
October 09, 2025	28.35	27.76	27.76	29.33	27.63	936,735
October 08, 2025	28.44	28.2	28.2	29.4	28.01	927,578
October 07, 2025	28.22	28.32	28.32	28.52	27.67	623,700
October 06, 2025	29.13	28.19	28.19	29.29	28.11	843,300
October 03, 2025	29.55	28.96	28.96	30.26	28.39	649,200
October 02, 2025	29.6	29.51	29.51	29.86	29.15	646,555
October 01, 2025	28.37	29.07	29.07	29.17	28.14	761,007
September 30, 2025	28.46	28.13	28.13	28.8	27.21	817,853
September 29, 2025	28.9	28.36	28.36	29	28.18	922,211
September 26, 2025	30.5	28.33	28.33	30.59	28	1.64M
September 25, 2025	28.23	30.92	30.92	31.21	27.88	3.13M
September 24, 2025	25.45	28.4	28.4	28.86	25.45	3.37M
September 23, 2025	26.78	24.89	24.89	26.78	24.69	1.19M
September 22, 2025	27	26.68	26.68	27.19	26.41	1.16M
September 19, 2025	26.27	27.22	27.22	27.29	25.8	1.37M
September 18, 2025	26.34	25.99	25.99	26.74	25.61	874,042
September 17, 2025	27.17	27.25	27.25	27.5	26.69	747,916
September 16, 2025	27.38	27.33	27.33	27.51	26.79	856,538
September 15, 2025	25.73	27.38	27.38	27.94	25.61	1.44M
September 12, 2025	25.95	25.81	25.81	26.43	25.67	777,002
September 11, 2025	26.82	25.87	25.87	27.28	25.71	1.03M

Daqo New Energy Corp. (DQ) NYSE