5 DAY PERFORMANCE
-9.43%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+6.65%
6 MONTH PERFORMANCE
+52.87%
YEAR-TO-DATE PERFORMANCE
+42.52%
1 YEAR PERFORMANCE
+38.55%
Dillard's, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $687.52 | $698.18 (1.55%) | $722.00 | $684.79 | 124.20 K | $10.89 B |
| 12/04/2025 | $678.69 | $681.06 (0.35%) | $692.57 | $675.01 | 117.00 K | $10.62 B |
| 12/03/2025 | $674.92 | $684.96 (1.49%) | $699.41 | $674.92 | 95.60 K | $10.69 B |
| 12/02/2025 | $681.13 | $679.36 (-0.26%) | $682.05 | $657.12 | 120.40 K | $10.60 B |
| 12/01/2025 | $660.63 | $682.18 (3.26%) | $687.49 | $660.20 | 173.70 K | $10.64 B |
| 11/28/2025 | $669.80 | $670.06 (0.04%) | $678.71 | $660.23 | 80.60 K | $10.45 B |
| 11/26/2025 | $666.13 | $671.39 (0.79%) | $679.39 | $658.90 | 115.60 K | $10.47 B |
| 11/25/2025 | $630.00 | $666.61 (5.81%) | $679.80 | $630.00 | 176.02 K | $10.40 B |
| 11/24/2025 | $608.62 | $614.39 (0.95%) | $621.27 | $602.99 | 157.96 K | $9.58 B |
| 11/21/2025 | $599.54 | $611.56 (2%) | $617.42 | $595.20 | 160.40 K | $9.54 B |
| 11/20/2025 | $613.39 | $596.56 (-2.74%) | $622.65 | $594.54 | 100.83 K | $9.31 B |
| 11/19/2025 | $596.83 | $605.41 (1.44%) | $608.88 | $593.02 | 103.12 K | $9.44 B |
| 11/18/2025 | $585.40 | $599.05 (2.33%) | $608.23 | $581.50 | 121.84 K | $9.35 B |
| 11/17/2025 | $629.98 | $595.66 (-5.45%) | $629.98 | $587.88 | 118.30 K | $9.29 B |
| 11/14/2025 | $656.50 | $634.89 (-3.29%) | $666.06 | $632.08 | 188.30 K | $9.90 B |
| 11/13/2025 | $657.19 | $664.06 (1.05%) | $737.73 | $657.19 | 327.80 K | $10.36 B |
| 11/12/2025 | $611.41 | $605.96 (-0.89%) | $623.10 | $605.11 | 106.69 K | $9.45 B |
| 11/11/2025 | $613.80 | $609.11 (-0.76%) | $625.00 | $609.10 | 119.60 K | $9.50 B |
| 11/10/2025 | $612.77 | $610.21 (-0.42%) | $616.49 | $603.09 | 91.30 K | $9.52 B |
| 11/07/2025 | $594.87 | $606.36 (1.93%) | $607.89 | $593.25 | 86.30 K | $9.52 B |
| 11/06/2025 | $608.75 | $600.94 (-1.28%) | $622.00 | $593.42 | 145.44 K | $9.43 B |
| 11/05/2025 | $596.97 | $614.69 (2.97%) | $624.00 | $586.77 | 127.30 K | $9.65 B |
| 11/04/2025 | $596.39 | $595.08 (-0.22%) | $600.64 | $593.33 | 50.01 K | $9.34 B |
| 11/03/2025 | $593.94 | $602.15 (1.38%) | $609.53 | $587.80 | 160.60 K | $9.45 B |
| 10/31/2025 | $599.15 | $600.08 (0.16%) | $604.23 | $588.33 | 144.65 K | $9.42 B |
| 10/30/2025 | $609.97 | $596.78 (-2.16%) | $609.97 | $592.85 | 104.53 K | $9.37 B |
| 10/29/2025 | $606.13 | $610.91 (0.79%) | $620.85 | $603.99 | 140.54 K | $9.59 B |
| 10/28/2025 | $609.49 | $608.69 (-0.13%) | $618.34 | $605.50 | 165.10 K | $9.56 B |
| 10/27/2025 | $602.74 | $616.05 (2.21%) | $625.00 | $602.74 | 63.81 K | $9.67 B |
| 10/24/2025 | $610.48 | $606.24 (-0.69%) | $611.75 | $600.31 | 55.20 K | $9.52 B |
| 10/23/2025 | $607.42 | $602.03 (-0.89%) | $616.96 | $597.85 | 53.12 K | $9.45 B |
| 10/22/2025 | $591.58 | $605.56 (2.36%) | $611.98 | $591.58 | 94.42 K | $9.51 B |
| 10/21/2025 | $593.71 | $594.57 (0.14%) | $604.75 | $589.15 | 51.90 K | $9.33 B |
| 10/20/2025 | $601.32 | $593.71 (-1.27%) | $605.17 | $592.25 | 58.10 K | $9.32 B |
| 10/17/2025 | $593.85 | $594.03 (0.03%) | $608.09 | $587.66 | 65.30 K | $9.33 B |
| 10/16/2025 | $600.00 | $596.08 (-0.65%) | $604.76 | $593.73 | 71.80 K | $9.36 B |
| 10/15/2025 | $624.62 | $600.80 (-3.81%) | $634.56 | $599.25 | 120.00 K | $9.43 B |
| 10/14/2025 | $602.80 | $621.30 (3.07%) | $629.87 | $601.46 | 123.80 K | $9.75 B |
| 10/13/2025 | $596.85 | $611.25 (2.41%) | $617.32 | $596.55 | 104.92 K | $9.60 B |
| 10/10/2025 | $602.71 | $579.32 (-3.88%) | $610.84 | $576.58 | 120.49 K | $9.10 B |
| 10/09/2025 | $606.86 | $596.79 (-1.66%) | $606.86 | $589.57 | 113.22 K | $9.37 B |
| 10/08/2025 | $616.96 | $609.22 (-1.25%) | $623.94 | $598.47 | 111.50 K | $9.56 B |
| 10/07/2025 | $616.00 | $612.16 (-0.62%) | $617.95 | $608.49 | 126.70 K | $9.61 B |
| 10/06/2025 | $618.36 | $614.63 (-0.6%) | $620.44 | $605.59 | 111.80 K | $9.65 B |
| 10/03/2025 | $624.89 | $616.25 (-1.38%) | $636.00 | $614.65 | 104.64 K | $9.68 B |
| 10/02/2025 | $618.87 | $623.85 (0.8%) | $637.73 | $609.31 | 86.21 K | $9.79 B |
| 10/01/2025 | $618.78 | $628.90 (1.64%) | $634.14 | $613.95 | 92.32 K | $9.87 B |
| 09/30/2025 | $619.16 | $614.48 (-0.76%) | $626.24 | $604.13 | 84.30 K | $9.65 B |
| 09/29/2025 | $621.66 | $620.13 (-0.25%) | $629.27 | $615.98 | 123.51 K | $9.74 B |
| 09/26/2025 | $615.46 | $623.76 (1.35%) | $628.00 | $611.86 | 101.35 K | $9.79 B |
| 09/25/2025 | $601.00 | $610.79 (1.63%) | $611.99 | $597.45 | 97.10 K | $9.59 B |
| 09/24/2025 | $607.57 | $610.67 (0.51%) | $611.98 | $600.61 | 149.70 K | $9.59 B |
| 09/23/2025 | $577.59 | $608.94 (5.43%) | $611.19 | $577.59 | 147.50 K | $9.56 B |
| 09/22/2025 | $600.63 | $573.23 (-4.56%) | $600.63 | $571.81 | 157.51 K | $9.00 B |
| 09/19/2025 | $608.99 | $598.95 (-1.65%) | $610.00 | $598.20 | 168.90 K | $9.40 B |
| 09/18/2025 | $595.39 | $602.07 (1.12%) | $607.12 | $592.65 | 74.70 K | $9.45 B |
| 09/17/2025 | $598.20 | $595.92 (-0.38%) | $606.96 | $591.88 | 81.64 K | $9.36 B |
| 09/16/2025 | $586.75 | $592.79 (1.03%) | $596.49 | $576.87 | 102.60 K | $9.31 B |
| 09/15/2025 | $573.52 | $586.88 (2.33%) | $589.35 | $568.00 | 104.60 K | $9.21 B |
| 09/12/2025 | $581.77 | $574.67 (-1.22%) | $581.82 | $572.16 | 112.51 K | $9.02 B |
| 09/11/2025 | $574.29 | $585.96 (2.03%) | $586.10 | $569.46 | 99.35 K | $9.20 B |
| 09/10/2025 | $562.99 | $569.03 (1.07%) | $576.40 | $562.99 | 155.20 K | $8.93 B |
| 09/09/2025 | $577.93 | $568.23 (-1.68%) | $578.35 | $563.00 | 110.60 K | $8.92 B |
| 09/08/2025 | $579.99 | $578.49 (-0.26%) | $580.68 | $566.93 | 155.60 K | $9.08 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.
