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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.9	26.4	26.4	27.83	26.01	1.63M
September 09, 2025	27.57	27.74	27.74	28.38	27.01	1.2M
September 08, 2025	29.38	27.97	27.97	29.7	27.97	1.3M
September 05, 2025	28.14	29.21	29.21	29.7	27.32	3.97M
September 04, 2025	26.71	26.96	26.96	27.9	25.88	2.32M
September 03, 2025	25.8	26.56	26.56	26.74	25.74	1.28M
September 02, 2025	24.69	26.1	26.1	26.28	24.46	1.4M
August 29, 2025	23.54	25.35	25.35	26.4	23.54	2.68M
August 28, 2025	23.26	22.84	22.84	23.42	22.65	557,800
August 27, 2025	23.52	23.03	23.03	24.03	22.92	1.2M
August 26, 2025	24.8	23.72	23.72	25.9	23.23	2.72M
August 25, 2025	23.95	23.9	23.9	24.51	23.61	1.49M
August 22, 2025	22.54	22.86	22.86	23.03	22.05	839,929
August 21, 2025	22.51	22.47	22.47	22.67	22.16	345,127
August 20, 2025	22.35	22.83	22.83	22.98	22.06	607,078
August 19, 2025	22.99	22.55	22.55	23.29	21.79	1.07M
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

Daqo New Energy Corp. (DQ) NYSE