5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+45.65%
Dillard`s Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $562.23 | $569.36 (1.27%) | $577.05 | $557.00 | 152.06 K | $8.88 B |
| 06/18/2026 | $562.69 | $554.86 (-1.39%) | $570.12 | $554.32 | 110.54 K | $8.66 B |
| 06/17/2026 | $553.77 | $558.79 (0.91%) | $567.87 | $550.00 | 86.60 K | $8.72 B |
| 06/16/2026 | $567.71 | $551.06 (-2.93%) | $570.77 | $548.65 | 127.00 K | $8.60 B |
| 06/15/2026 | $604.43 | $565.78 (-6.39%) | $605.00 | $565.14 | 142.44 K | $8.83 B |
| 06/12/2026 | $608.75 | $610.01 (0.21%) | $619.82 | $601.07 | 88.79 K | $9.52 B |
| 06/11/2026 | $585.10 | $614.28 (4.99%) | $614.97 | $585.10 | 76.30 K | $9.58 B |
| 06/10/2026 | $608.10 | $582.55 (-4.2%) | $616.53 | $581.14 | 101.90 K | $9.09 B |
| 06/09/2026 | $616.60 | $609.19 (-1.2%) | $630.78 | $601.98 | 98.05 K | $9.50 B |
| 06/08/2026 | $603.00 | $612.08 (1.51%) | $623.54 | $603.00 | 127.10 K | $9.55 B |
| 06/05/2026 | $616.50 | $606.27 (-1.66%) | $616.50 | $603.89 | 143.42 K | $9.46 B |
| 06/04/2026 | $608.00 | $613.50 (0.9%) | $626.19 | $608.00 | 105.45 K | $9.57 B |
| 06/03/2026 | $592.50 | $611.14 (3.15%) | $612.50 | $588.40 | 118.00 K | $9.53 B |
| 06/02/2026 | $589.04 | $592.64 (0.61%) | $595.98 | $584.01 | 123.40 K | $9.25 B |
| 06/01/2026 | $589.25 | $588.19 (-0.18%) | $591.60 | $579.59 | 85.32 K | $9.18 B |
| 05/29/2026 | $605.29 | $590.21 (-2.49%) | $607.99 | $580.78 | 207.04 K | $9.21 B |
| 05/28/2026 | $599.47 | $608.68 (1.54%) | $613.07 | $595.42 | 175.60 K | $9.50 B |
| 05/27/2026 | $582.20 | $589.83 (1.31%) | $603.49 | $582.20 | 175.70 K | $9.20 B |
| 05/26/2026 | $571.45 | $576.75 (0.93%) | $578.45 | $555.98 | 147.45 K | $9.00 B |
| 05/22/2026 | $554.06 | $561.80 (1.4%) | $566.86 | $549.63 | 83.10 K | $8.76 B |
| 05/21/2026 | $532.16 | $551.85 (3.7%) | $554.59 | $531.98 | 98.20 K | $8.61 B |
| 05/20/2026 | $532.32 | $539.48 (1.35%) | $546.68 | $520.00 | 104.64 K | $8.42 B |
| 05/19/2026 | $526.78 | $531.00 (0.8%) | $537.35 | $518.05 | 139.40 K | $8.28 B |
| 05/18/2026 | $536.27 | $530.07 (-1.16%) | $537.50 | $518.68 | 146.18 K | $8.27 B |
| 05/15/2026 | $537.60 | $538.69 (0.2%) | $543.33 | $523.92 | 150.52 K | $8.40 B |
| 05/14/2026 | $588.00 | $534.86 (-9.04%) | $592.89 | $524.44 | 249.20 K | $8.34 B |
| 05/13/2026 | $534.98 | $532.92 (-0.39%) | $537.66 | $522.49 | 123.91 K | $8.31 B |
| 05/12/2026 | $547.01 | $535.09 (-2.18%) | $555.83 | $524.00 | 126.70 K | $8.35 B |
| 05/11/2026 | $564.69 | $556.79 (-1.4%) | $575.85 | $553.72 | 181.70 K | $8.69 B |
| 05/08/2026 | $558.00 | $563.25 (0.94%) | $565.14 | $545.31 | 107.44 K | $8.79 B |
| 05/07/2026 | $569.30 | $553.46 (-2.78%) | $576.55 | $550.01 | 83.02 K | $8.63 B |
| 05/06/2026 | $566.07 | $571.47 (0.95%) | $583.88 | $566.07 | 143.20 K | $8.91 B |
| 05/05/2026 | $557.60 | $559.22 (0.29%) | $565.09 | $555.48 | 61.32 K | $8.72 B |
| 05/04/2026 | $562.45 | $550.79 (-2.07%) | $565.60 | $549.50 | 67.60 K | $8.59 B |
| 05/01/2026 | $567.36 | $565.52 (-0.32%) | $572.26 | $559.60 | 72.54 K | $8.82 B |
| 04/30/2026 | $563.75 | $569.22 (0.97%) | $579.68 | $563.20 | 84.20 K | $8.88 B |
| 04/29/2026 | $577.90 | $562.08 (-2.74%) | $580.97 | $561.35 | 97.29 K | $8.77 B |
| 04/28/2026 | $598.48 | $582.75 (-2.63%) | $603.93 | $578.48 | 63.10 K | $9.09 B |
| 04/27/2026 | $595.99 | $595.15 (-0.14%) | $601.77 | $583.51 | 67.45 K | $9.28 B |
| 04/24/2026 | $598.61 | $595.20 (-0.57%) | $606.06 | $585.00 | 53.93 K | $9.29 B |
| 04/23/2026 | $612.92 | $603.53 (-1.53%) | $614.60 | $593.10 | 63.21 K | $9.42 B |
| 04/22/2026 | $625.26 | $609.00 (-2.6%) | $629.23 | $604.47 | 66.09 K | $9.50 B |
| 04/21/2026 | $620.00 | $622.88 (0.46%) | $639.16 | $620.00 | 187.85 K | $9.72 B |
| 04/20/2026 | $601.44 | $617.15 (2.61%) | $617.41 | $593.88 | 96.64 K | $9.63 B |
| 04/17/2026 | $601.51 | $605.77 (0.71%) | $612.98 | $597.45 | 74.85 K | $9.45 B |
| 04/16/2026 | $607.30 | $592.73 (-2.4%) | $615.00 | $588.70 | 99.50 K | $9.25 B |
| 04/15/2026 | $604.35 | $606.49 (0.35%) | $608.29 | $596.99 | 77.20 K | $9.46 B |
| 04/14/2026 | $599.95 | $604.09 (0.69%) | $614.30 | $595.27 | 97.00 K | $9.42 B |
| 04/13/2026 | $596.53 | $593.69 (-0.48%) | $596.53 | $581.00 | 66.30 K | $9.26 B |
| 04/10/2026 | $612.50 | $595.71 (-2.74%) | $612.50 | $591.78 | 67.00 K | $9.29 B |
| 04/09/2026 | $592.30 | $606.71 (2.43%) | $614.22 | $592.30 | 81.06 K | $9.46 B |
| 04/08/2026 | $588.49 | $596.74 (1.4%) | $600.03 | $587.29 | 98.00 K | $9.31 B |
| 04/07/2026 | $569.77 | $574.95 (0.91%) | $578.00 | $560.79 | 81.27 K | $8.97 B |
| 04/06/2026 | $578.99 | $571.62 (-1.27%) | $581.00 | $560.97 | 79.00 K | $8.92 B |
| 04/02/2026 | $564.36 | $572.36 (1.42%) | $579.85 | $552.61 | 100.59 K | $8.93 B |
| 04/01/2026 | $576.74 | $576.84 (0.02%) | $581.26 | $572.56 | 68.24 K | $9.00 B |
| 03/31/2026 | $560.07 | $572.11 (2.15%) | $576.80 | $556.85 | 78.65 K | $8.92 B |
| 03/30/2026 | $561.77 | $555.37 (-1.14%) | $566.79 | $548.56 | 131.13 K | $8.66 B |
| 03/27/2026 | $551.40 | $555.01 (0.65%) | $566.00 | $548.34 | 98.80 K | $8.66 B |
| 03/26/2026 | $561.57 | $552.31 (-1.65%) | $568.79 | $551.04 | 83.43 K | $8.62 B |
| 03/25/2026 | $572.99 | $567.28 (-1%) | $574.37 | $553.26 | 123.40 K | $8.85 B |
| 03/24/2026 | $566.70 | $567.32 (0.11%) | $580.27 | $550.96 | 142.30 K | $8.85 B |
| 03/23/2026 | $593.66 | $568.96 (-4.16%) | $601.50 | $565.50 | 166.53 K | $8.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
