NASDAQ:DOGZ | Historical Stock Price | Dogness (International) Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.88$2.53$7.26$20.84$59.87$171.992017-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.20$42.201,125——
2020-12-30$41.40$41.405,195——
2020-12-29$39.00$39.002,510——
2020-12-28$37.80$37.804,770——
2020-12-24$37.80$37.80750——
2020-12-23$37.20$37.20890——
2020-12-22$38.20$38.203,610——
2020-12-21$39.80$39.80950——
2020-12-18$38.80$38.801,205——
2020-12-17$38.00$38.002,950——
2020-12-16$37.00$37.001,080——
2020-12-15$36.10$36.10675——
2020-12-14$35.40$35.401,040——
2020-12-11$36.40$36.40515——
2020-12-10$37.00$37.001,215——
2020-12-09$35.60$35.604,290——
2020-12-08$38.80$38.802,690——
2020-12-07$40.00$40.004,835——
2020-12-04$41.01$41.011,705——
2020-12-03$42.60$42.608,200——
2020-12-02$40.40$40.409,690——
2020-12-01$39.00$39.0070,100——
2020-11-30$50.60$50.604,535——
2020-11-27$46.60$46.601,470——
2020-11-25$48.00$48.001,965——
2020-11-24$48.00$48.007,615——
2020-11-23$48.80$48.804,215——
2020-11-20$46.20$46.204,615——
2020-11-19$47.80$47.8060,815——
2020-11-18$39.80$39.802,700——
2020-11-17$39.60$39.601,945——
2020-11-16$40.20$40.201,680——
2020-11-13$40.20$40.201,855——
2020-11-12$43.20$43.201,225——
2020-11-11$43.60$43.60865——
2020-11-10$45.40$45.402,555——
2020-11-09$45.00$45.003,945——
2020-11-06$44.60$44.607,275——
2020-11-05$47.60$47.605,015——
2020-11-04$49.00$49.006,325——
2020-11-03$51.40$51.406,450——
2020-11-02$52.00$52.0018,675——
2020-10-30$48.80$48.808,250——
2020-10-29$49.00$49.0010,650——
2020-10-28$48.80$48.8031,945——
2020-10-27$49.00$49.0020,500——
2020-10-26$47.20$47.2053,370——
2020-10-23$41.40$41.401,922,035——
2020-10-22$32.20$32.202,785——
2020-10-21$36.80$36.8011,910——
2020-10-20$34.00$34.0015,345——
2020-10-19$37.00$37.00214,145——
2020-10-16$23.00$23.00105——
2020-10-15$23.20$23.20645——
2020-10-14$21.50$21.5060——
2020-10-13$21.30$21.30115——
2020-10-12$21.40$21.4020——
2020-10-09$21.00$21.00150——
2020-10-08$21.60$21.6075——
2020-10-07$22.60$22.6080——
2020-10-06$21.20$21.2090——
2020-10-05$21.00$21.00145——
2020-10-02$20.80$20.80140——
2020-10-01$21.00$21.0015——
2020-09-30$21.20$21.2060——
2020-09-29$21.80$21.80115——
2020-09-28$22.71$22.7165——
2020-09-25$21.23$21.235——
2020-09-24$21.40$21.4050——
2020-09-23$22.00$22.0085——
2020-09-22$21.00$21.0030——
2020-09-21$22.00$22.00315——
2020-09-18$22.60$22.60385——
2020-09-17$22.10$22.10200——
2020-09-16$20.60$20.60135——
2020-09-15$20.60$20.601,360——
2020-09-14$20.90$20.9095——
2020-09-11$20.64$20.64255——
2020-09-10$21.80$21.80685——
2020-09-09$21.70$21.70260——
2020-09-08$20.80$20.80295——
2020-09-04$21.20$21.20120——
2020-09-03$21.30$21.30535——
2020-09-02$22.00$22.00250——
2020-09-01$22.40$22.4065——
2020-08-31$22.30$22.30365——
2020-08-28$22.20$22.2020——
2020-08-27$22.00$22.00175——
2020-08-26$23.60$23.6095——
2020-08-25$23.40$23.4045——
2020-08-24$22.60$22.60135——
2020-08-21$23.20$23.20360——
2020-08-20$23.20$23.20190——
2020-08-19$23.80$23.80110——
2020-08-18$24.20$24.2015——
2020-08-17$24.20$24.2045——
2020-08-14$24.40$24.4045——
2020-08-13$25.40$25.40115——
2020-08-12$24.59$24.5945——
2020-08-11$25.38$25.38150——
2020-08-10$25.15$25.15480——
2020-08-07$24.00$24.0075——
2020-08-06$24.79$24.7970——
2020-08-05$24.60$24.60800——
2020-08-04$25.20$25.201,170——
2020-08-03$24.60$24.601,655——
2020-07-31$23.40$23.402,385——
2020-07-30$23.60$23.60405——
2020-07-29$24.40$24.40320——
2020-07-28$24.00$24.00390——
2020-07-27$25.10$25.10690——
2020-07-24$24.50$24.50370——
2020-07-23$24.40$24.40185——
2020-07-22$25.35$25.35205——
2020-07-21$25.80$25.80240——
2020-07-20$25.80$25.80595——
2020-07-17$26.20$26.202,015——
2020-07-16$26.00$26.00915——
2020-07-15$24.60$24.60860——
2020-07-14$25.60$25.6015,385——
2020-07-13$31.40$31.404,240——
2020-07-10$30.50$30.50930——
2020-07-09$25.00$25.00440——
2020-07-08$25.67$25.67820——
2020-07-07$27.80$27.80110——
2020-07-06$28.19$28.1965——
2020-07-02$28.18$28.1830——
2020-07-01$28.20$28.2030——
2020-06-30$28.14$28.14115——
2020-06-29$29.20$29.20155——
2020-06-26$28.40$28.40640——
2020-06-25$30.42$30.42450——
2020-06-24$30.80$30.80145——
2020-06-23$32.40$32.401,140——
2020-06-22$30.52$30.52405——
2020-06-19$31.00$31.000——
2020-06-18$31.00$31.00210——
2020-06-17$33.20$33.20190——
2020-06-16$31.80$31.80550——
2020-06-15$30.42$30.42140——
2020-06-12$29.60$29.6055——
2020-06-11$29.60$29.60690——
2020-06-10$34.60$34.601,120——
2020-06-09$33.17$33.17760——
2020-06-08$33.60$33.60290——
2020-06-05$29.80$29.801,930——
2020-06-04$34.24$34.247,815——
2020-06-03$36.00$36.0016,835——
2020-06-02$20.20$20.20100——
2020-06-01$20.75$20.75735——
2020-05-29$20.91$20.91350——
2020-05-28$20.60$20.6035——
2020-05-27$20.50$20.501,725——
2020-05-26$20.60$20.60615——
2020-05-22$21.40$21.40195——
2020-05-21$21.40$21.40825——
2020-05-20$21.64$21.64525——
2020-05-19$22.40$22.4035——
2020-05-18$22.00$22.00290——
2020-05-15$21.80$21.80285——
2020-05-14$22.70$22.70480——
2020-05-13$22.30$22.30115——
2020-05-12$22.80$22.8040——
2020-05-11$21.80$21.8085——
2020-05-08$22.23$22.2335——
2020-05-07$22.00$22.00420——
2020-05-06$21.80$21.80240——
2020-05-05$21.80$21.801,210——
2020-05-04$25.00$25.001,870——
2020-05-01$22.00$22.00460——
2020-04-30$21.32$21.321,065——
2020-04-29$21.60$21.60735——
2020-04-28$19.80$19.801,525——
2020-04-27$23.60$23.6070——
2020-04-24$23.20$23.2040——
2020-04-23$23.16$23.1675——
2020-04-22$23.44$23.4480——
2020-04-21$23.47$23.4755——
2020-04-20$22.16$22.16205——
2020-04-17$22.00$22.00220——
2020-04-16$22.92$22.9270——
2020-04-15$22.70$22.70640——
2020-04-14$21.70$21.70190——
2020-04-13$21.60$21.60470——
2020-04-09$21.60$21.60435——
2020-04-08$21.60$21.60180——
2020-04-07$21.40$21.40655——
2020-04-06$21.20$21.20145——
2020-04-03$21.49$21.49265——
2020-04-02$21.80$21.80100——
2020-04-01$21.50$21.5025——
2020-03-31$22.00$22.0025——
2020-03-30$21.32$21.3280——
2020-03-27$21.80$21.8045——
2020-03-26$21.40$21.40325——
2020-03-25$20.60$20.60345——
2020-03-24$20.60$20.60745——
2020-03-23$20.20$20.201,950——
2020-03-20$20.44$20.44465——
2020-03-19$20.40$20.40505——
2020-03-18$20.20$20.201,565——
2020-03-17$21.71$21.71390——
2020-03-16$21.11$21.114,130——
2020-03-13$21.73$21.731,055——
2020-03-12$22.00$22.00545——
2020-03-11$22.40$22.40205——
2020-03-10$22.84$22.8470——
2020-03-09$21.60$21.601,055——
2020-03-06$22.20$22.20590——
2020-03-05$22.00$22.00410——
2020-03-04$22.00$22.00255——
2020-03-03$22.00$22.00685——
2020-03-02$22.40$22.40145——
2020-02-28$22.00$22.00165——
2020-02-27$22.00$22.00610——
2020-02-26$22.50$22.50435——
2020-02-25$22.57$22.571,025——
2020-02-24$21.92$21.921,465——
2020-02-21$23.00$23.00145——
2020-02-20$23.00$23.001,610——
2020-02-19$23.00$23.00240——
2020-02-18$23.00$23.00250——
2020-02-14$23.55$23.55315——
2020-02-13$22.00$22.00260——
2020-02-12$22.04$22.04170——
2020-02-11$21.40$21.40655——
2020-02-10$22.00$22.00230——
2020-02-07$20.00$20.002,005——
2020-02-06$21.20$21.20280——
2020-02-05$21.60$21.60255——
2020-02-04$22.00$22.00280——
2020-02-03$21.20$21.20145——
2020-01-31$22.00$22.0010——
2020-01-30$21.80$21.80235——
2020-01-29$22.80$22.80730——
2020-01-28$22.80$22.801,235——
2020-01-27$24.60$24.6020——
2020-01-24$24.60$24.6050——
2020-01-23$24.60$24.60455——
2020-01-22$25.40$25.40125——
2020-01-21$26.20$26.20200——
2020-01-17$23.60$23.60475——
2020-01-16$25.90$25.90190——
2020-01-15$24.60$24.60870——
2020-01-14$26.30$26.3050——
2020-01-13$27.00$27.0065——
2020-01-10$26.38$26.3850——
2020-01-09$26.40$26.4090——
2020-01-08$26.35$26.355——
2020-01-07$26.71$26.71165——
2020-01-06$26.79$26.79295——
2020-01-03$26.40$26.40475——
2020-01-02$26.69$26.69270——