Solo Brands, Inc. - DTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9.72	9.48	9.48	9.74	8.51	21,584
August 15, 2025	10	9.82	9.82	10.72	9.82	2,768
August 14, 2025	10.59	10	10	10.99	9.7	15,886
August 13, 2025	12.29	10.8	10.8	12.29	10.22	31,184
August 12, 2025	11.85	11.85	11.85	13.84	11.3	17,967
August 11, 2025	8.1	11.5	11.5	12.9	7.92	50,696
August 08, 2025	8.34	8.14	8.14	9.04	7.24	24,730
August 07, 2025	12	8.92	8.92	12.08	8.5	65,037
August 06, 2025	13.55	12	12	14.18	12	25,001
August 05, 2025	15.69	15	15	15.69	13.88	14,437
August 04, 2025	14.02	15	15	15	14.02	7,578
August 01, 2025	14.2	14.8	14.8	15.1	13.16	17,421
July 31, 2025	14.78	14.78	14.78	14.99	14.56	1,720
July 30, 2025	15.35	15.16	15.16	16.21	14.9	4,238
July 29, 2025	17.98	16.12	16.12	17.98	15.75	3,979
July 28, 2025	16.49	17.2	17.2	18.4	14.92	15,359
July 25, 2025	16.3	15.22	15.22	16.3	14.77	25,910
July 24, 2025	21.24	16.29	16.29	21.24	16.25	29,503
July 23, 2025	20.05	19.55	19.55	20.8	18	19,346
July 22, 2025	21.2	20.23	20.23	23.6	18.6	14,150
July 21, 2025	21	20.9	20.9	22.84	17.02	19,778
July 18, 2025	25	21.1	21.1	33.43	18.25	77,518
July 17, 2025	19.55	24.9	24.9	25.01	19.55	22,720
July 16, 2025	16.74	19.35	19.35	19.95	16.74	16,100
July 15, 2025	16	16.15	16.15	16.99	15.5	14,300
July 14, 2025	16	14.55	14.55	16	14.55	2,500
July 11, 2025	13.25	15.37	15.37	16.19	11.54	17,000
July 10, 2025	17	13.25	13.25	17.14	11	30,800
July 09, 2025	14	18.39	18.39	22.5	14	14,300
July 08, 2025	18.6	21.48	21.48	23.2	17.24	15,560
July 07, 2025	13.08	19.6	19.6	21.6	13.08	28,475
July 03, 2025	12.08	12.56	12.56	13.08	12.08	253
July 02, 2025	12.08	12.64	12.64	13.2	12	1,778
July 01, 2025	12	12.12	12.12	13.6	12	3,400
June 30, 2025	13.2	12	12	14.16	12	15,160
June 27, 2025	10.88	13.12	13.12	13.48	10.88	3,440
June 26, 2025	10.48	12.4	12.4	12.8	10.48	708
June 25, 2025	10.64	10.84	10.84	12.28	10.64	3,603
June 24, 2025	11.4	11.28	11.28	12	10.4	5,780

Solo Brands, Inc. (DTC) NYSE