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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.34	24.35	24.35	24.65	23.96	485,644
February 19, 2026	24.01	24.32	24.32	24.49	23.8	378,313
February 18, 2026	24.45	24.14	24.14	24.79	23.91	373,600
February 17, 2026	24.65	24.25	24.25	24.69	23.76	358,500
February 13, 2026	25	24.88	24.88	25.03	24.4	420,742
February 12, 2026	25.6	25.17	25.17	25.6	24.47	411,850
February 11, 2026	25.2	25.83	25.83	26.16	24.65	470,075
February 10, 2026	24.68	25.23	25.23	25.3	24.4	366,900
February 09, 2026	23.97	25.02	25.02	25.86	23.6	788,045
February 06, 2026	23.81	23.74	23.74	24.24	23.34	451,189
February 05, 2026	23.11	23.49	23.49	24.18	23.05	505,300
February 04, 2026	25.08	23.49	23.49	25.25	23.07	1.68M
February 03, 2026	24.6	23.37	23.37	24.74	22.31	1.68M
February 02, 2026	24.5	24.46	24.46	24.75	24.03	454,761
January 30, 2026	24.85	24.72	24.72	25.5	24.51	451,000
January 29, 2026	26.56	25.66	25.66	26.56	24.34	1.02M
January 28, 2026	27.18	26.54	26.54	27.52	26.23	654,397
January 27, 2026	27.27	27.22	27.22	27.69	26.78	531,500
January 26, 2026	26.58	27.2	27.2	27.22	26.06	717,900
January 23, 2026	26.65	27.18	27.18	28.76	26.56	2.39M
January 22, 2026	25.1	25.17	25.17	25.58	24.43	603,648
January 21, 2026	25.1	24.54	24.54	25.22	23.96	867,300
January 20, 2026	24.5	24.68	24.68	25.02	24.4	705,700
January 16, 2026	25.57	25.18	25.18	25.62	24.7	895,662
January 15, 2026	26.02	25.59	25.59	26.02	24.9	1.05M
January 14, 2026	25.95	25.61	25.61	26.72	25.26	612,703
January 13, 2026	26.2	25.96	25.96	27	25.86	614,437
January 12, 2026	26.1	26.22	26.22	27.03	25.93	728,236
January 09, 2026	26	25.58	25.58	26.36	25.42	667,239
January 08, 2026	27.16	25.86	25.86	27.3	25.31	2.25M
January 07, 2026	29.08	29.19	29.19	29.56	28.67	500,136
January 06, 2026	30.43	29.61	29.61	30.6	28.97	563,000
January 05, 2026	29.39	29.96	29.96	30.53	28.4	809,844
January 02, 2026	30	29.66	29.66	31.67	29.62	562,857
December 31, 2025	29.71	29.5	29.5	30.18	29.21	488,105
December 30, 2025	30.5	29.64	29.64	30.95	29.5	786,404
December 29, 2025	31.58	30.21	30.21	31.82	30.04	671,214
December 26, 2025	31.53	31.82	31.82	32.2	31	308,500
December 24, 2025	31.45	31.42	31.42	31.74	30.66	406,368
December 23, 2025	33.26	31.3	31.3	33.26	31.1	1.03M
December 22, 2025	33.5	33.12	33.12	34	32.72	425,744
December 19, 2025	32.54	32.97	32.97	33.5	32.53	522,575
December 18, 2025	32.63	32.27	32.27	33.85	32.14	464,429
December 17, 2025	32.4	31.97	31.97	32.94	31.71	549,320
December 16, 2025	31.56	32.18	32.18	32.26	31.06	362,142
December 15, 2025	32.4	32.06	32.06	32.48	31.79	327,829
December 12, 2025	34.25	32.26	32.26	34.5	31.72	1.01M
December 11, 2025	34.05	34.45	34.45	34.45	32.5	570,459
December 10, 2025	33.24	34.57	34.57	34.89	32.87	848,805
December 09, 2025	33.09	33.58	33.58	34.08	32.4	802,512
December 08, 2025	31.66	32.59	32.59	33.35	31.65	780,569
December 05, 2025	31.5	31.25	31.25	32.26	31.25	423,338
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

Daqo New Energy Corp. (DQ) NYSE