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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Daqo New Energy Corp. (DQ) NYSE