Driehaus Emerging Markets Growth Fund Investor Class - DREGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 12, 2026	49.94	49.94	49.94	49.94	49.94
January 09, 2026	49.29	49.29	49.29	49.29	49.29
January 08, 2026	49.11	49.11	49.11	49.11	49.11
January 07, 2026	49.02	49.02	49.02	49.02	49.02
January 06, 2026	49.27	49.27	49.27	49.27	49.27
January 05, 2026	48.99	48.99	48.99	48.99	48.99
January 02, 2026	48.3	48.3	48.3	48.3	48.3
December 31, 2025	47.04	47.04	47.04	47.04	47.04
December 30, 2025	46.97	46.97	46.97	46.97	46.97
December 29, 2025	46.89	46.89	46.89	46.89	46.89
December 26, 2025	46.96	46.96	46.96	46.96	46.96
December 24, 2025	46.54	46.54	46.54	46.54	46.54
December 23, 2025	46.54	46.54	46.54	46.54	46.54
December 22, 2025	46.29	46.29	46.29	46.29	46.29
December 19, 2025	45.84	45.84	45.84	45.84	45.84
December 18, 2025	45.46	45.46	45.46	45.46	45.46
December 17, 2025	45.81	45.81	45.81	45.81	45.81
December 16, 2025	46.13	46.13	46.13	46.13	46.13
December 15, 2025	46.64	46.64	46.64	46.64	46.64
December 12, 2025	46.88	46.88	46.88	46.88	46.88
December 11, 2025	47.37	47.37	47.37	47.37	47.37
December 10, 2025	47.43	47.43	47.43	47.43	47.43
December 09, 2025	47.1	47.1	47.1	47.1	47.1
December 08, 2025	47.16	47.16	47.16	47.16	47.16
December 05, 2025	47.14	47.14	47.14	47.14	47.14
December 04, 2025	46.98	46.98	46.98	46.98	46.98
December 03, 2025	46.98	46.98	46.98	46.98	46.98
December 02, 2025	47.02	47.02	47.02	47.02	47.02
December 01, 2025	46.86	46.86	46.86	46.86	46.86
November 28, 2025	46.92	46.92	46.92	46.92	46.92
November 26, 2025	46.94	46.94	46.94	46.94	46.94
November 25, 2025	46.43	46.43	46.43	46.43	46.43
November 24, 2025	46.18	46.18	46.18	46.18	46.18
November 21, 2025	45.6	45.6	45.6	45.6	45.6
November 20, 2025	45.77	45.77	45.77	45.77	45.77
November 19, 2025	46.48	46.48	46.48	46.48	46.48
November 18, 2025	46.49	46.49	46.49	46.49	46.49
November 17, 2025	46.81	46.81	46.81	46.81	46.81
November 14, 2025	47.05	47.05	47.05	47.05	47.05
November 13, 2025	47.3	47.3	47.3	47.3	47.3
November 12, 2025	47.76	47.76	47.76	47.76	47.76
November 11, 2025	47.78	47.78	47.78	47.78	47.78
November 10, 2025	47.74	47.74	47.74	47.74	47.74
November 07, 2025	46.93	46.93	46.93	46.93	46.93
November 06, 2025	47.19	47.19	47.19	47.19	47.19
November 05, 2025	47.45	47.45	47.45	47.45	47.45
November 04, 2025	47.39	47.39	47.39	47.39	47.39
November 03, 2025	48.34	48.34	48.34	48.34	48.34
October 31, 2025	47.9	47.9	47.9	47.9	47.9
October 30, 2025	48.05	48.05	48.05	48.05	48.05
October 29, 2025	48.46	48.46	48.46	48.46	48.46
October 28, 2025	48.06	48.06	48.06	48.06	48.06
October 27, 2025	47.99	47.99	47.99	47.99	47.99
October 24, 2025	47.33	47.33	47.33	47.33	47.33
October 23, 2025	46.92	46.92	46.92	46.92	46.92
October 22, 2025	46.56	46.56	46.56	46.56	46.56
October 21, 2025	46.73	46.73	46.73	46.73	46.73
October 20, 2025	47.05	47.05	47.05	47.05	47.05
October 17, 2025	46.42	46.42	46.42	46.42	46.42
October 16, 2025	46.44	46.44	46.44	46.44	46.44

Driehaus Emerging Markets Growth Fund Investor Class (DREGX) NASDAQ