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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23	23	23	23.06	22.46	651,898
August 15, 2025	22.11	22.97	22.97	23.91	22	1.55M
August 14, 2025	20.95	21.26	21.26	21.3	20.73	398,042
August 13, 2025	21.8	21.8	21.8	22.44	21.64	504,732
August 12, 2025	21.51	21.78	21.78	21.84	21.01	534,237
August 11, 2025	22.03	21.9	21.9	22.26	21.49	579,328
August 08, 2025	21.59	21.21	21.21	21.76	21.06	432,622
August 07, 2025	22.45	21.59	21.59	22.7	21.38	786,615
August 06, 2025	21.41	21.91	21.91	22.45	21.15	1.16M
August 05, 2025	21.01	21.41	21.39	21.64	20.6	664,094
August 04, 2025	20.74	20.65	20.65	21.34	20.44	768,450
August 01, 2025	21.64	20.67	20.67	21.89	20.53	876,332
July 31, 2025	22.71	21.76	21.76	23.42	21.64	1.65M
July 30, 2025	23.51	22.63	22.63	23.51	22.45	1.55M
July 29, 2025	23.96	23.31	23.31	25.44	22.61	2.17M
July 28, 2025	22.81	22.94	22.94	23.2	22.06	1.53M
July 25, 2025	24.43	23.28	23.28	24.54	23.2	1.65M
July 24, 2025	24.49	25.05	25.05	25.54	23.89	1.99M
July 23, 2025	23.86	23.19	23.19	23.9	22.65	2.36M
July 22, 2025	22.24	24.6	24.6	25.46	22.24	4.91M
July 21, 2025	20.81	21.06	21.06	21.32	20.8	690,706
July 18, 2025	21.06	20.69	20.69	21.1	20.38	1.35M
July 17, 2025	20.1	20.9	20.9	21.73	19.84	1.57M
July 16, 2025	20.33	19.83	19.83	20.36	19.62	985,602
July 15, 2025	19.8	19.73	19.73	20.36	19.58	1.23M
July 14, 2025	20.35	20.16	20.16	20.47	19.66	1.53M
July 11, 2025	19.74	20.14	20.14	20.22	19.47	1.79M
July 10, 2025	19.58	20.1	20.1	21	19.3	2.81M
July 09, 2025	18.96	18.91	18.91	19.2	18.12	1.36M
July 08, 2025	19.27	19.32	19.32	20	18.78	3.17M
July 07, 2025	18.16	17.45	17.45	18.26	17.06	1.75M
July 03, 2025	18.24	18.98	18.98	19.2	17.7	2.12M
July 02, 2025	17.08	17.71	17.71	18.42	17.02	4.33M
July 01, 2025	15.19	15.3	15.3	15.75	14.87	579,214
June 30, 2025	15.88	15.17	15.17	15.88	14.9	938,500
June 27, 2025	14.97	15.13	15.13	15.27	14.8	897,920
June 26, 2025	14.56	14.47	14.47	14.73	14.26	467,059
June 25, 2025	14.34	14.34	14.34	14.52	13.74	555,833
June 24, 2025	14.24	14.33	14.33	14.78	14.14	723,000
June 23, 2025	13.91	14.04	14.04	14.16	13.66	537,638
June 20, 2025	14.23	13.89	13.89	14.31	13.88	1.05M
June 18, 2025	13.7	14.14	14.14	14.45	13.7	451,004
June 17, 2025	13.9	13.95	13.95	14.17	13.6	672,842
June 16, 2025	14.26	14.4	14.4	14.59	14.03	504,006
June 13, 2025	13.91	13.91	13.91	14.15	13.72	443,296
June 12, 2025	14.33	14.23	14.23	14.5	14.03	550,582
June 11, 2025	14.97	14.55	14.55	15	14.31	655,520
June 10, 2025	14.74	14.75	14.75	14.84	14.4	407,641
June 09, 2025	14.88	14.61	14.61	15.27	14.48	1.14M
June 06, 2025	13.73	14.37	14.37	14.81	13.73	834,624
June 05, 2025	13.65	13.62	13.62	13.85	13.41	323,400
June 04, 2025	13.67	13.65	13.65	13.95	13.39	523,133
June 03, 2025	13.1	13.56	13.56	13.64	12.83	373,013
June 02, 2025	13.32	13.05	13.05	13.46	12.98	500,334
May 30, 2025	13.68	13.36	13.36	13.81	13.24	625,100
May 29, 2025	13.76	13.82	13.82	14.11	13.68	445,100
May 28, 2025	13.89	13.61	13.61	13.95	13.51	364,500
May 27, 2025	13.64	13.99	13.99	14.02	13.54	335,944
May 23, 2025	13.32	13.73	13.73	14.15	13.31	588,498
May 22, 2025	13.8	13.56	13.56	13.8	13.27	671,836

Daqo New Energy Corp. (DQ) NYSE