Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Media Solutions Inc (NY: DMS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 180.60 181.35 174.30 180.90 4,000 +0.30(+0.17%)
Apr 29, 2021 178.50 182.85 176.40 180.60 3,205 +2.55(+1.43%)
Apr 28, 2021 180.00 182.25 176.25 178.05 6,918 -1.80(-1.00%)
Apr 27, 2021 174.75 180.45 174.15 179.85 3,054 +3.60(+2.04%)
Apr 26, 2021 170.70 177.82 169.50 176.25 3,904 +5.55(+3.25%)
Apr 23, 2021 169.20 170.70 166.50 170.70 4,233 +1.95(+1.16%)
Apr 22, 2021 165.00 170.25 165.00 168.75 7,673 +2.85(+1.72%)
Apr 21, 2021 162.00 172.80 162.00 165.90 3,814 +5.10(+3.17%)
Apr 20, 2021 164.85 166.95 158.85 160.80 7,270 -5.55(-3.34%)
Apr 19, 2021 163.35 172.05 163.35 166.35 3,884 +1.65(+1.00%)
Apr 16, 2021 174.15 176.70 164.70 164.70 5,333 -10.50(-5.99%)
Apr 15, 2021 177.45 182.10 174.15 175.20 3,076 -4.50(-2.50%)
Apr 14, 2021 186.00 193.20 174.90 179.70 5,676 -5.70(-3.07%)
Apr 13, 2021 186.45 188.10 181.80 185.40 2,216 -2.85(-1.51%)
Apr 12, 2021 184.20 194.70 181.35 188.25 4,466 +4.05(+2.20%)
Apr 09, 2021 183.15 187.50 182.70 184.20 1,606 -1.65(-0.89%)
Apr 08, 2021 186.15 191.25 182.70 185.85 4,180 +0.60(+0.32%)
Apr 07, 2021 195.75 195.90 185.25 185.25 6,325 -9.60(-4.93%)
Apr 06, 2021 196.80 199.20 190.50 194.85 3,619 +1.95(+1.01%)
Apr 05, 2021 195.15 202.50 189.00 192.90 4,876 +1.95(+1.02%)
Apr 01, 2021 187.35 191.85 183.90 190.95 9,393 +7.35(+4.00%)
Mar 31, 2021 180.30 188.40 180.30 183.60 4,512 +1.05(+0.58%)
Mar 30, 2021 193.20 193.50 178.80 182.55 6,305 -4.35(-2.33%)
Mar 29, 2021 190.80 197.70 183.00 186.90 3,073 -3.90(-2.04%)
Mar 26, 2021 190.50 194.25 181.50 190.80 3,946 +2.10(+1.11%)
Mar 25, 2021 195.60 199.80 184.05 188.70 8,550 -7.20(-3.68%)
Mar 24, 2021 208.35 209.85 193.50 195.90 8,397 -7.35(-3.62%)
Mar 23, 2021 211.20 215.10 197.55 203.25 16,104 -7.35(-3.49%)
Mar 22, 2021 199.95 215.40 195.15 210.60 12,959 +15.45(+7.92%)
Mar 19, 2021 206.25 211.05 193.50 195.15 26,446 -11.85(-5.72%)
Mar 18, 2021 214.50 215.70 203.10 207.00 23,431 -5.55(-2.61%)
Mar 17, 2021 185.55 214.50 185.55 212.55 29,214 +25.95(+13.91%)
Mar 16, 2021 172.20 193.05 169.80 186.60 23,792 +14.10(+8.17%)
Mar 15, 2021 173.40 177.90 166.30 172.50 5,424 +0.15(+0.09%)
Mar 12, 2021 175.50 176.85 167.25 172.35 8,033 -4.20(-2.38%)
Mar 11, 2021 169.95 180.60 168.60 176.55 9,780 +9.75(+5.85%)
Mar 10, 2021 167.55 173.10 160.65 166.80 8,337 +3.15(+1.92%)
Mar 09, 2021 152.25 171.15 152.25 163.65 10,677 +11.40(+7.49%)
Mar 08, 2021 151.20 156.90 144.89 152.25 5,990 +3.15(+2.11%)
Mar 05, 2021 149.55 152.98 141.00 149.10 8,240 +1.35(+0.91%)
Mar 04, 2021 154.35 154.35 140.70 147.75 11,787 -4.05(-2.67%)
Mar 03, 2021 156.30 162.60 150.75 151.80 7,639 -4.20(-2.69%)
Mar 02, 2021 165.00 165.00 155.10 156.00 11,653 -5.25(-3.26%)
Mar 01, 2021 168.00 180.00 159.15 161.25 21,531 -3.75(-2.27%)
Feb 26, 2021 198.15 198.60 165.00 165.00 37,213 -43.20(-20.75%)
Feb 25, 2021 215.85 215.85 202.35 208.20 13,706 -4.80(-2.25%)
Feb 24, 2021 211.05 219.45 210.75 213.00 9,447 -0.90(-0.42%)
Feb 23, 2021 209.70 215.10 196.65 213.90 25,169 +1.50(+0.71%)
Feb 22, 2021 209.55 214.50 206.25 212.40 7,602 +4.35(+2.09%)
Feb 19, 2021 210.60 210.60 203.55 208.05 5,700 +2.40(+1.17%)
Feb 18, 2021 211.65 212.55 204.15 205.65 9,598 -6.45(-3.04%)
Feb 17, 2021 215.55 216.30 207.00 212.10 13,318 +0.45(+0.21%)
Feb 16, 2021 196.95 213.90 192.60 211.65 17,471 +14.70(+7.46%)
Feb 12, 2021 188.10 197.85 187.50 196.95 4,553 +7.35(+3.88%)
Feb 11, 2021 197.70 201.15 184.50 189.60 11,074 -6.90(-3.51%)
Feb 10, 2021 202.35 219.15 192.45 196.50 20,653 -3.90(-1.95%)
Feb 09, 2021 217.50 221.25 196.20 200.40 15,575 -14.55(-6.77%)
Feb 08, 2021 187.35 229.05 186.75 214.95 28,679 +31.20(+16.98%)
Feb 05, 2021 188.25 190.50 180.00 183.75 11,206 -4.35(-2.31%)
Feb 04, 2021 186.15 191.25 183.75 188.10 11,955 +4.20(+2.28%)
Feb 03, 2021 181.50 186.54 176.25 183.90 9,461 +6.00(+3.37%)
Feb 02, 2021 157.05 187.35 156.00 177.90 22,100 +23.55(+15.26%)
Feb 01, 2021 157.50 157.50 150.60 154.35 3,562 -2.70(-1.72%)
Jan 29, 2021 156.15 164.69 154.50 157.05 3,766 -2.55(-1.60%)
Jan 28, 2021 159.60 166.05 157.80 159.60 2,359 -2.10(-1.30%)
Jan 27, 2021 164.85 166.05 159.30 161.70 2,414 -4.35(-2.62%)
Jan 26, 2021 158.70 169.80 155.70 166.05 7,662 +8.55(+5.43%)
Jan 25, 2021 163.35 164.25 151.96 157.50 5,406 -3.60(-2.23%)
Jan 22, 2021 166.65 167.47 160.95 161.10 3,853 -8.40(-4.96%)
Jan 21, 2021 173.25 173.55 167.85 169.50 1,977 -1.50(-0.88%)
Jan 20, 2021 168.60 173.70 168.45 171.00 2,160 +0.90(+0.53%)
Jan 19, 2021 167.85 170.85 162.30 170.10 3,005 +4.95(+3.00%)
Jan 15, 2021 172.65 172.65 160.50 165.15 6,973 -9.60(-5.49%)
Jan 14, 2021 180.00 181.20 174.75 174.75 4,516 -5.10(-2.84%)
Jan 13, 2021 177.60 180.00 175.41 179.85 1,855 -0.15(-0.08%)
Jan 12, 2021 179.25 180.75 176.10 180.00 2,644 +1.05(+0.59%)
Jan 11, 2021 172.50 179.98 172.35 178.95 2,569 +4.20(+2.40%)
Jan 08, 2021 180.75 180.75 172.72 174.75 3,046 -5.25(-2.92%)
Jan 07, 2021 174.60 180.60 173.40 180.00 3,891 +5.25(+3.00%)
Jan 06, 2021 168.00 178.35 168.00 174.75 4,210 +3.00(+1.75%)
Jan 05, 2021 179.85 180.61 168.00 171.75 6,666 -7.05(-3.94%)
Jan 04, 2021 180.75 180.75 175.50 178.80 6,826 -1.80(-1.00%)
Dec 31, 2020 180.60 180.60 180.60 9,853 +0.75(+0.42%)
Dec 30, 2020 178.65 183.15 172.65 179.85 9,853 +1.35(+0.76%)
Dec 29, 2020 173.55 183.15 166.35 178.50 8,576 +4.35(+2.50%)
Dec 28, 2020 184.35 184.35 172.50 174.15 6,833 -5.55(-3.09%)
Dec 24, 2020 181.50 183.45 173.70 179.70 5,953 -1.80(-0.99%)
Dec 23, 2020 187.50 187.50 178.50 181.50 10,015 -4.50(-2.42%)
Dec 22, 2020 166.65 194.54 165.15 186.00 21,493 +21.90(+13.35%)
Dec 21, 2020 166.95 172.50 160.20 164.10 13,026 -2.85(-1.71%)
Dec 18, 2020 144.75 168.58 144.75 166.95 21,753 +26.25(+18.66%)
Dec 17, 2020 144.60 146.85 139.80 140.70 6,714 -0.30(-0.21%)
Dec 16, 2020 138.75 143.10 136.80 141.00 7,140 +6.00(+4.44%)
Dec 15, 2020 139.65 142.05 133.50 135.00 7,065 +0.00(+0.00%)
Dec 14, 2020 147.00 148.50 133.50 135.00 15,111 -9.15(-6.35%)
Dec 11, 2020 150.00 150.15 129.93 144.15 30,853 -4.20(-2.83%)
Dec 10, 2020 110.25 150.60 105.75 148.35 67,934 +38.85(+35.48%)
Dec 09, 2020 107.55 110.55 105.30 109.50 2,130 +2.10(+1.96%)
Dec 08, 2020 109.35 110.85 105.30 107.40 3,705 -1.80(-1.65%)
Dec 07, 2020 111.30 111.75 106.95 109.20 2,799 +0.00(+0.00%)
Dec 04, 2020 113.55 113.55 106.80 109.20 4,026 -0.90(-0.82%)
Dec 03, 2020 105.00 110.40 105.00 110.10 2,591 +3.75(+3.53%)
Dec 02, 2020 107.70 110.10 105.30 106.35 5,491 +2.10(+2.01%)
Dec 01, 2020 103.50 107.20 100.50 104.25 7,443 +0.75(+0.72%)
Nov 30, 2020 108.15 108.15 102.90 103.50 3,748 -2.40(-2.27%)
Nov 27, 2020 106.80 106.80 102.75 105.90 3,460 +1.80(+1.73%)
Nov 25, 2020 106.80 106.80 104.10 104.10 1,993 -2.70(-2.53%)
Nov 24, 2020 106.05 107.40 99.90 106.80 4,499 +4.35(+4.25%)
Nov 23, 2020 105.00 106.77 98.55 102.45 6,176 -2.40(-2.29%)
Nov 20, 2020 111.45 114.00 94.80 104.85 16,993 -2.40(-2.24%)
Nov 19, 2020 108.90 111.15 106.35 107.25 2,449 -3.90(-3.51%)
Nov 18, 2020 115.35 115.35 109.50 111.15 2,123 -2.55(-2.24%)
Nov 17, 2020 112.35 115.58 111.18 113.70 1,741 -1.05(-0.92%)
Nov 16, 2020 119.70 119.70 112.65 114.75 2,150 -3.30(-2.80%)
Nov 13, 2020 118.05 119.70 114.45 118.05 1,860 +2.85(+2.47%)
Nov 12, 2020 113.85 120.90 112.77 115.20 4,751 -1.65(-1.41%)
Nov 11, 2020 113.85 118.05 106.05 116.85 3,786 +2.85(+2.50%)
Nov 10, 2020 124.95 124.95 109.20 114.00 5,239 -7.80(-6.40%)
Nov 09, 2020 121.05 125.94 120.00 121.80 5,610 +4.05(+3.44%)
Nov 06, 2020 117.00 120.90 114.00 117.75 3,906 +2.25(+1.95%)
Nov 05, 2020 111.00 116.40 109.05 115.50 1,723 +6.75(+6.21%)
Nov 04, 2020 116.10 116.10 108.60 108.75 2,788 -3.30(-2.95%)
Nov 03, 2020 112.05 116.25 111.30 112.05 2,223 -0.60(-0.53%)
Nov 02, 2020 107.85 114.75 107.85 112.65 1,705 +3.75(+3.44%)
Oct 30, 2020 109.20 110.85 106.50 108.90 1,773 -2.10(-1.89%)
Oct 29, 2020 111.00 116.10 109.20 111.00 2,367 +1.35(+1.23%)
Oct 28, 2020 106.95 110.25 103.20 109.65 1,601 +2.55(+2.38%)
Oct 27, 2020 107.85 109.95 107.10 107.10 6,461 -2.25(-2.06%)
Oct 26, 2020 111.75 113.55 108.75 109.35 1,504 -4.35(-3.83%)
Oct 23, 2020 111.15 114.60 111.15 113.70 2,500 +3.60(+3.27%)
Oct 22, 2020 107.25 111.00 107.25 110.10 898 +1.05(+0.96%)
Oct 21, 2020 108.30 109.65 106.95 109.05 16,096 +2.40(+2.25%)
Oct 20, 2020 105.60 108.15 103.80 106.65 2,989 +4.35(+4.25%)
Oct 19, 2020 105.30 107.22 101.40 102.30 8,329 -3.90(-3.67%)
Oct 16, 2020 110.70 110.70 103.65 106.20 2,533 -2.25(-2.07%)
Oct 15, 2020 105.75 109.80 103.65 108.45 2,906 +1.95(+1.83%)
Oct 14, 2020 106.65 108.15 105.00 106.50 3,281 +0.00(+0.00%)
Oct 13, 2020 106.35 111.00 106.20 106.50 3,236 -2.10(-1.93%)
Oct 12, 2020 111.00 116.25 107.40 108.60 3,717 -1.35(-1.23%)
Oct 09, 2020 109.65 111.00 105.90 109.95 3,080 -1.50(-1.35%)
Oct 08, 2020 111.15 116.10 104.55 111.45 5,836 +3.15(+2.91%)
Oct 07, 2020 115.95 116.92 105.00 108.30 8,561 -6.00(-5.25%)
Oct 06, 2020 116.40 119.25 114.30 114.30 2,244 -3.00(-2.56%)
Oct 05, 2020 119.25 119.25 112.50 117.30 2,133 -0.45(-0.38%)
Oct 02, 2020 113.55 119.55 112.80 117.75 1,720 -0.15(-0.13%)
Oct 01, 2020 117.45 120.90 112.65 117.90 4,084 +2.40(+2.08%)
Sep 30, 2020 114.45 116.25 112.80 115.50 2,105 +2.85(+2.53%)
Sep 29, 2020 115.35 120.00 112.35 112.65 4,477 -1.80(-1.57%)
Sep 28, 2020 110.40 115.20 109.95 114.45 2,046 +6.30(+5.83%)
Sep 25, 2020 107.55 109.80 104.10 108.15 2,833 -1.20(-1.10%)
Sep 24, 2020 110.25 111.45 105.75 109.35 5,987 +1.20(+1.11%)
Sep 23, 2020 106.95 112.20 106.95 108.15 3,160 +1.65(+1.55%)
Sep 22, 2020 112.95 116.25 106.50 106.50 4,991 -7.20(-6.33%)
Sep 21, 2020 115.05 134.85 112.65 113.70 12,308 +0.90(+0.80%)
Sep 18, 2020 126.15 136.28 109.65 112.80 17,613 -13.20(-10.48%)
Sep 17, 2020 124.35 129.06 121.95 126.00 14,281 +1.65(+1.33%)
Sep 16, 2020 139.20 139.20 124.05 124.35 7,637 -10.65(-7.89%)
Sep 15, 2020 149.85 149.85 133.50 135.00 16,441 -13.35(-9.00%)
Sep 14, 2020 139.50 149.70 139.50 148.35 4,082 +8.25(+5.89%)
Sep 11, 2020 145.05 151.95 133.35 140.10 5,833 -6.00(-4.11%)
Sep 10, 2020 143.85 152.40 143.68 146.10 2,397 +1.35(+0.93%)
Sep 09, 2020 146.70 156.45 142.72 144.75 4,773 -2.25(-1.53%)
Sep 08, 2020 149.55 153.60 145.50 147.00 9,589 -2.55(-1.71%)
Sep 04, 2020 135.75 153.00 135.15 149.55 6,866 +12.60(+9.20%)
Sep 03, 2020 141.45 143.85 135.15 136.95 2,046 -5.55(-3.89%)
Sep 02, 2020 144.00 147.75 141.45 142.50 6,680 -1.35(-0.94%)
Sep 01, 2020 142.95 144.00 139.35 143.85 6,396 +0.90(+0.63%)
Aug 31, 2020 146.85 151.95 135.60 142.95 5,598 -1.50(-1.04%)
Aug 28, 2020 147.00 147.00 140.70 144.45 8,546 +0.00(+0.00%)
Aug 27, 2020 143.10 144.45 133.50 144.45 8,950 +10.35(+7.72%)
Aug 26, 2020 141.60 142.50 130.95 134.10 29,680 +3.30(+2.52%)
Aug 25, 2020 125.10 134.55 124.05 130.80 4,025 +3.90(+3.07%)
Aug 24, 2020 126.30 130.95 123.75 126.90 4,660 +0.75(+0.59%)
Aug 21, 2020 131.40 131.40 125.55 126.15 3,273 -3.45(-2.66%)
Aug 20, 2020 130.80 135.00 126.15 129.60 16,836 -3.90(-2.92%)
Aug 19, 2020 127.20 134.25 126.90 133.50 2,855 +6.30(+4.95%)
Aug 18, 2020 135.90 140.40 126.15 127.20 6,748 +0.90(+0.71%)
Aug 17, 2020 130.20 132.53 126.00 126.30 10,042 -2.70(-2.09%)
Aug 14, 2020 131.40 131.40 127.95 129.00 4,226 -1.35(-1.04%)
Aug 13, 2020 137.40 138.45 126.75 130.35 51,218 -5.70(-4.19%)
Aug 12, 2020 136.65 138.73 135.00 136.05 5,038 -0.60(-0.44%)
Aug 11, 2020 154.35 159.90 136.65 136.65 10,430 -6.45(-4.51%)
Aug 10, 2020 142.35 143.10 130.50 143.10 7,126 +16.35(+12.90%)
Aug 07, 2020 112.50 131.85 109.50 126.75 8,700 +21.75(+20.71%)
Aug 06, 2020 111.45 111.75 103.50 105.00 1,977 +1.05(+1.01%)
Aug 05, 2020 103.50 106.95 103.24 103.95 4,440 -0.45(-0.43%)
Aug 04, 2020 102.90 105.60 102.15 104.40 648 +3.15(+3.11%)
Aug 03, 2020 103.65 107.40 101.25 101.25 2,133 -0.45(-0.44%)
Jul 31, 2020 105.45 105.45 101.55 101.70 1,306 -2.55(-2.45%)
Jul 30, 2020 106.95 106.95 104.25 104.25 2,122 -1.65(-1.56%)
Jul 29, 2020 108.00 109.05 105.45 105.90 2,736 -3.30(-3.02%)
Jul 28, 2020 111.15 111.15 108.00 109.20 2,578 -1.95(-1.75%)
Jul 27, 2020 101.70 112.80 101.70 111.15 2,826 +9.90(+9.78%)
Jul 24, 2020 103.50 104.85 101.10 101.25 3,613 +0.15(+0.15%)
Jul 23, 2020 108.90 110.40 99.75 101.10 4,659 -5.40(-5.07%)
Jul 22, 2020 105.00 114.90 105.00 106.50 7,031 +1.95(+1.87%)
Jul 21, 2020 133.80 134.40 101.70 104.55 24,778 -26.70(-20.34%)
Jul 20, 2020 143.10 144.41 130.20 131.25 5,680 -8.70(-6.22%)
Jul 17, 2020 140.85 144.00 138.75 139.95 4,466 +0.37(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.