5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+13.05%
3 MONTH PERFORMANCE
+6.51%
6 MONTH PERFORMANCE
-11.56%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+26.08%
Dillard`s Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $613.41 | $617.07 (0.6%) | $624.40 | $610.03 | 58.19 K | $9.63 B |
| 08/05/2026 | $614.29 | $616.55 (0.37%) | $625.00 | $610.63 | 73.00 K | $9.62 B |
| 08/04/2026 | $607.46 | $618.14 (1.76%) | $621.52 | $597.29 | 127.35 K | $9.64 B |
| 08/03/2026 | $595.00 | $612.86 (3%) | $613.91 | $595.00 | 95.60 K | $9.56 B |
| 07/31/2026 | $596.60 | $588.34 (-1.38%) | $602.94 | $586.39 | 80.15 K | $9.18 B |
| 07/30/2026 | $586.45 | $602.31 (2.7%) | $612.44 | $577.22 | 92.42 K | $9.40 B |
| 07/29/2026 | $584.07 | $589.15 (0.87%) | $595.98 | $574.22 | 274.40 K | $9.19 B |
| 07/28/2026 | $569.83 | $588.95 (3.36%) | $599.33 | $569.83 | 193.12 K | $9.19 B |
| 07/27/2026 | $573.09 | $573.95 (0.15%) | $584.11 | $568.56 | 94.70 K | $8.95 B |
| 07/24/2026 | $556.64 | $568.05 (2.05%) | $572.34 | $553.78 | 93.42 K | $8.86 B |
| 07/23/2026 | $585.01 | $560.97 (-4.11%) | $588.58 | $555.48 | 149.00 K | $8.75 B |
| 07/22/2026 | $576.77 | $589.33 (2.18%) | $589.80 | $566.85 | 111.40 K | $9.19 B |
| 07/21/2026 | $547.48 | $568.27 (3.8%) | $569.83 | $547.48 | 102.20 K | $8.87 B |
| 07/20/2026 | $546.72 | $555.99 (1.7%) | $556.23 | $540.89 | 104.61 K | $8.67 B |
| 07/17/2026 | $545.78 | $550.93 (0.94%) | $555.58 | $540.82 | 93.23 K | $8.59 B |
| 07/16/2026 | $538.72 | $544.92 (1.15%) | $553.29 | $538.72 | 95.20 K | $8.50 B |
| 07/15/2026 | $529.98 | $536.56 (1.24%) | $541.15 | $519.06 | 106.00 K | $8.37 B |
| 07/14/2026 | $537.42 | $527.39 (-1.87%) | $537.42 | $518.41 | 83.96 K | $8.23 B |
| 07/13/2026 | $529.95 | $525.51 (-0.84%) | $539.07 | $519.20 | 112.84 K | $8.20 B |
| 07/10/2026 | $515.65 | $523.78 (1.58%) | $526.47 | $506.45 | 87.80 K | $8.17 B |
| 07/09/2026 | $516.42 | $510.39 (-1.17%) | $516.42 | $503.06 | 170.60 K | $7.96 B |
| 07/08/2026 | $522.79 | $516.42 (-1.22%) | $522.79 | $506.04 | 193.30 K | $8.06 B |
| 07/07/2026 | $523.31 | $521.45 (-0.36%) | $527.00 | $512.44 | 109.24 K | $8.13 B |
| 07/06/2026 | $540.00 | $516.58 (-4.34%) | $546.06 | $515.00 | 153.54 K | $8.06 B |
| 07/02/2026 | $542.00 | $547.21 (0.96%) | $550.17 | $537.22 | 111.81 K | $8.54 B |
| 07/01/2026 | $527.79 | $539.21 (2.16%) | $545.00 | $526.45 | 103.30 K | $8.41 B |
| 06/30/2026 | $537.45 | $528.42 (-1.68%) | $537.45 | $520.12 | 156.90 K | $8.24 B |
| 06/29/2026 | $569.81 | $537.38 (-5.69%) | $570.50 | $535.24 | 167.10 K | $8.38 B |
| 06/26/2026 | $574.99 | $577.96 (0.52%) | $586.08 | $555.55 | 126.64 K | $9.02 B |
| 06/25/2026 | $584.82 | $581.22 (-0.62%) | $591.23 | $572.11 | 80.04 K | $9.07 B |
| 06/24/2026 | $566.92 | $581.53 (2.58%) | $585.92 | $566.92 | 138.81 K | $9.07 B |
| 06/23/2026 | $560.14 | $567.85 (1.38%) | $574.95 | $560.14 | 103.00 K | $8.86 B |
| 06/22/2026 | $562.23 | $569.36 (1.27%) | $577.05 | $557.00 | 152.10 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 |
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.
