Solo Brands, Inc. (DTC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DTC Historical Return
If you invested $1000 in Solo Brands, Inc. (DTC) since IPO date, it would be worth $27.75 as of August 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $79.86. This corresponds to total returns of -97.22%, -92.01%, respectively, with annualized returns of -52.47%, -56.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DTC Historical Data
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 | 19,642 |
| July 22, 2025 | 21.2 | 20.23 | 20.23 | 23.6 | 18.6 | 14,202 |
| 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 |
| June 23, 2025 | 9.2 | 10.72 | 10.72 | 11.6 | 9.2 | 3,815 |
| June 20, 2025 | 10.68 | 10.4 | 10.4 | 11.6 | 9.4 | 9,160 |
| June 18, 2025 | 11.2 | 10.32 | 10.32 | 11.2 | 10.2 | 9,985 |
| June 17, 2025 | 10.44 | 11.2 | 11.2 | 12.4 | 10.44 | 9,890 |
| June 16, 2025 | 8.6 | 11.48 | 11.48 | 16 | 8.6 | 33,930 |
| June 13, 2025 | 6.08 | 6.2 | 6.2 | 7.04 | 6 | 823 |
| June 12, 2025 | 6.8 | 6.08 | 6.08 | 7.24 | 6.04 | 1,830 |
| June 11, 2025 | 5.72 | 6.4 | 6.4 | 7.28 | 5.72 | 7,365 |
| June 10, 2025 | 6.16 | 5.72 | 5.72 | 7.16 | 5.68 | 13,513 |
| June 09, 2025 | 4.64 | 6.16 | 6.16 | 6.4 | 4.2 | 28,490 |
| June 06, 2025 | 3.2 | 4.12 | 4.12 | 4.2 | 3.2 | 23,910 |
| June 05, 2025 | 3 | 3.32 | 3.32 | 3.44 | 3 | 4,493 |
| June 04, 2025 | 2.32 | 3.04 | 3.04 | 3.12 | 2.32 | 8,283 |
| June 03, 2025 | 2.56 | 2.32 | 2.32 | 2.96 | 2.32 | 16,918 |
| June 02, 2025 | 3.12 | 2.56 | 2.56 | 3.2 | 2.48 | 7,228 |
| May 30, 2025 | 3.6 | 3.12 | 3.12 | 3.6 | 2.44 | 20,460 |
| May 29, 2025 | 3.2 | 3.32 | 3.32 | 3.4 | 3.2 | 2,810 |
| May 28, 2025 | 3.2 | 3.32 | 3.32 | 3.44 | 3.2 | 950 |
| May 27, 2025 | 3.2 | 3.2 | 3.2 | 3.52 | 3 | 7,070 |
| May 23, 2025 | 3.8 | 3.16 | 3.16 | 3.8 | 2.8 | 3,225 |
| May 22, 2025 | 3.68 | 3.04 | 3.04 | 3.8 | 2.96 | 2,485 |
AD
