5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
-11.56%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+70.42%
Dillard`s Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $566.07 | $581.19 (2.67%) | $582.10 | $566.07 | 95.13 K | $8.90 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 |
| 03/20/2026 | $598.95 | $591.00 (-1.33%) | $602.93 | $586.27 | 166.50 K | $9.22 B |
| 03/19/2026 | $582.70 | $602.14 (3.34%) | $604.56 | $573.59 | 101.80 K | $9.39 B |
| 03/18/2026 | $586.35 | $583.96 (-0.41%) | $602.91 | $577.50 | 150.30 K | $9.11 B |
| 03/17/2026 | $586.43 | $580.69 (-0.98%) | $596.73 | $574.51 | 75.34 K | $9.06 B |
| 03/16/2026 | $589.27 | $585.27 (-0.68%) | $595.00 | $582.25 | 76.50 K | $9.13 B |
| 03/13/2026 | $579.79 | $582.66 (0.5%) | $583.67 | $571.87 | 63.75 K | $9.09 B |
| 03/12/2026 | $595.00 | $573.77 (-3.57%) | $595.00 | $573.35 | 147.26 K | $8.95 B |
| 03/11/2026 | $597.20 | $602.59 (0.9%) | $608.00 | $592.83 | 134.90 K | $9.40 B |
| 03/10/2026 | $581.95 | $598.17 (2.79%) | $610.95 | $581.95 | 129.74 K | $9.33 B |
| 03/09/2026 | $573.98 | $589.37 (2.68%) | $592.62 | $562.54 | 113.90 K | $9.19 B |
| 03/06/2026 | $611.52 | $589.50 (-3.6%) | $617.77 | $577.93 | 151.25 K | $9.20 B |
| 03/05/2026 | $630.79 | $620.57 (-1.62%) | $638.80 | $600.90 | 166.45 K | $9.68 B |
| 03/04/2026 | $618.00 | $630.94 (2.09%) | $632.30 | $613.64 | 168.40 K | $9.84 B |
| 03/03/2026 | $589.95 | $611.80 (3.7%) | $615.37 | $584.54 | 140.80 K | $9.54 B |
| 03/02/2026 | $593.75 | $607.44 (2.31%) | $609.97 | $582.85 | 143.20 K | $9.48 B |
| 02/27/2026 | $606.45 | $602.79 (-0.6%) | $614.07 | $592.59 | 159.70 K | $9.40 B |
| 02/26/2026 | $599.08 | $612.73 (2.28%) | $619.92 | $598.92 | 126.81 K | $9.56 B |
| 02/25/2026 | $583.96 | $600.25 (2.79%) | $612.97 | $575.73 | 224.00 K | $9.36 B |
| 02/24/2026 | $608.57 | $595.88 (-2.09%) | $620.00 | $575.10 | 302.20 K | $9.30 B |
| 02/23/2026 | $668.16 | $646.18 (-3.29%) | $670.00 | $622.86 | 158.01 K | $10.08 B |
| 02/20/2026 | $660.21 | $670.00 (1.48%) | $681.23 | $647.23 | 132.60 K | $10.45 B |
| 02/19/2026 | $660.09 | $663.29 (0.48%) | $665.16 | $645.09 | 91.40 K | $10.35 B |
| 02/18/2026 | $652.92 | $667.67 (2.26%) | $674.38 | $652.92 | 161.53 K | $10.42 B |
| 02/17/2026 | $644.60 | $660.68 (2.49%) | $661.80 | $640.50 | 142.48 K | $10.31 B |
| 02/13/2026 | $653.23 | $644.71 (-1.3%) | $653.23 | $625.92 | 111.81 K | $10.06 B |
| 02/12/2026 | $645.80 | $649.31 (0.54%) | $671.25 | $638.96 | 145.97 K | $10.13 B |
| 02/11/2026 | $637.78 | $643.63 (0.92%) | $648.90 | $631.24 | 217.50 K | $10.04 B |
| 02/10/2026 | $637.42 | $634.51 (-0.46%) | $645.04 | $628.00 | 186.30 K | $9.90 B |
| 02/09/2026 | $674.76 | $648.12 (-3.95%) | $674.76 | $641.42 | 176.31 K | $10.11 B |
| 02/06/2026 | $641.83 | $666.51 (3.85%) | $668.89 | $640.62 | 135.61 K | $10.40 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.
