Krispy Kreme, Inc. (DNUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 12.45 | 12.46 | 12.15 | 12.22 | 12.22 | 1,091,300 |
| 18 Sept 2024 | 12.29 | 12.49 | 12.08 | 12.20 | 12.20 | 1,080,400 |
| 17 Sept 2024 | 12.29 | 12.53 | 12.25 | 12.40 | 12.40 | 1,350,800 |
| 16 Sept 2024 | 11.77 | 12.31 | 11.73 | 12.19 | 12.19 | 1,481,600 |
| 13 Sept 2024 | 11.64 | 11.93 | 11.57 | 11.75 | 11.75 | 1,249,600 |
| 12 Sept 2024 | 11.29 | 11.53 | 11.15 | 11.52 | 11.52 | 1,113,300 |
| 11 Sept 2024 | 11.55 | 11.55 | 11.15 | 11.25 | 11.25 | 1,375,100 |
| 10 Sept 2024 | 11.45 | 11.65 | 11.38 | 11.58 | 11.58 | 1,032,800 |
| 09 Sept 2024 | 11.53 | 11.66 | 11.34 | 11.47 | 11.47 | 1,061,800 |
| 06 Sept 2024 | 11.46 | 11.63 | 11.32 | 11.53 | 11.53 | 1,090,200 |
| 05 Sept 2024 | 11.65 | 11.65 | 11.34 | 11.52 | 11.52 | 1,178,600 |
| 04 Sept 2024 | 11.30 | 11.63 | 11.14 | 11.56 | 11.56 | 1,289,700 |
| 03 Sept 2024 | 11.10 | 11.51 | 11.10 | 11.34 | 11.34 | 1,481,300 |
| 30 Aug 2024 | 11.12 | 11.31 | 11.01 | 11.27 | 11.27 | 1,565,500 |
| 29 Aug 2024 | 10.95 | 11.13 | 10.86 | 11.06 | 11.06 | 1,523,200 |
| 28 Aug 2024 | 10.86 | 10.98 | 10.67 | 10.86 | 10.86 | 1,205,900 |
| 27 Aug 2024 | 10.98 | 11.02 | 10.76 | 10.97 | 10.97 | 1,060,200 |
| 26 Aug 2024 | 10.76 | 11.18 | 10.74 | 11.08 | 11.08 | 1,356,500 |
| 23 Aug 2024 | 10.83 | 10.90 | 10.64 | 10.69 | 10.69 | 895,900 |
| 22 Aug 2024 | 10.88 | 10.88 | 10.68 | 10.73 | 10.73 | 799,200 |
| 21 Aug 2024 | 10.79 | 11.03 | 10.75 | 10.89 | 10.89 | 1,022,200 |
| 20 Aug 2024 | 11.06 | 11.06 | 10.76 | 10.76 | 10.76 | 1,136,400 |
| 19 Aug 2024 | 11.10 | 11.24 | 10.99 | 11.06 | 11.06 | 1,770,900 |
| 16 Aug 2024 | 10.87 | 11.11 | 10.82 | 11.09 | 11.09 | 1,355,300 |
| 15 Aug 2024 | 10.45 | 11.10 | 10.44 | 10.93 | 10.93 | 1,786,900 |
| 14 Aug 2024 | 10.30 | 10.42 | 10.05 | 10.32 | 10.32 | 1,561,400 |
| 13 Aug 2024 | 10.33 | 10.62 | 10.11 | 10.23 | 10.23 | 1,989,100 |
| 12 Aug 2024 | 10.55 | 10.65 | 10.21 | 10.25 | 10.25 | 1,724,200 |
| 09 Aug 2024 | 10.22 | 10.59 | 10.09 | 10.58 | 10.58 | 1,988,100 |
| 08 Aug 2024 | 9.57 | 10.77 | 9.46 | 10.44 | 10.44 | 3,808,100 |
| 07 Aug 2024 | 9.64 | 9.77 | 9.18 | 9.20 | 9.20 | 3,005,800 |
| 06 Aug 2024 | 9.74 | 9.90 | 9.58 | 9.62 | 9.62 | 1,515,900 |
| 05 Aug 2024 | 9.51 | 9.93 | 9.51 | 9.70 | 9.70 | 2,047,400 |
| 02 Aug 2024 | 10.19 | 10.24 | 9.90 | 10.10 | 10.10 | 2,234,800 |
| 01 Aug 2024 | 10.75 | 10.80 | 10.33 | 10.43 | 10.43 | 1,518,400 |
| 31 Jul 2024 | 10.79 | 10.89 | 10.58 | 10.63 | 10.63 | 1,327,900 |
| 30 Jul 2024 | 10.54 | 10.78 | 10.32 | 10.76 | 10.76 | 1,880,900 |
| 29 Jul 2024 | 10.75 | 10.78 | 10.39 | 10.58 | 10.58 | 1,928,600 |
| 26 Jul 2024 | 10.98 | 11.05 | 10.76 | 10.87 | 10.87 | 1,420,400 |
| 25 Jul 2024 | 10.55 | 10.92 | 10.51 | 10.84 | 10.84 | 1,728,800 |
| 24 Jul 2024 | 10.82 | 10.82 | 10.51 | 10.56 | 10.56 | 1,759,100 |
| 24 Jul 2024 | 0.035 Dividend | |||||
| 23 Jul 2024 | 11.25 | 11.30 | 10.75 | 10.97 | 10.94 | 2,130,500 |
| 22 Jul 2024 | 11.19 | 11.26 | 10.64 | 10.71 | 10.68 | 2,103,500 |
| 19 Jul 2024 | 11.26 | 11.37 | 11.10 | 11.19 | 11.15 | 1,133,400 |
| 18 Jul 2024 | 11.35 | 11.48 | 11.22 | 11.26 | 11.22 | 1,265,600 |
| 17 Jul 2024 | 10.96 | 11.57 | 10.93 | 11.47 | 11.43 | 2,368,900 |
| 16 Jul 2024 | 10.75 | 11.08 | 10.71 | 11.04 | 11.00 | 1,509,200 |
| 15 Jul 2024 | 10.98 | 11.17 | 10.65 | 10.66 | 10.63 | 2,529,700 |
| 12 Jul 2024 | 10.31 | 10.96 | 10.31 | 10.93 | 10.90 | 4,530,200 |
| 11 Jul 2024 | 9.85 | 10.28 | 9.85 | 10.26 | 10.23 | 2,222,200 |
| 10 Jul 2024 | 9.80 | 9.87 | 9.70 | 9.77 | 9.74 | 1,708,100 |
| 09 Jul 2024 | 10.05 | 10.10 | 9.73 | 9.74 | 9.71 | 1,913,800 |
| 08 Jul 2024 | 10.23 | 10.30 | 10.01 | 10.04 | 10.01 | 1,449,100 |
| 05 Jul 2024 | 10.05 | 10.24 | 9.98 | 10.22 | 10.19 | 1,728,300 |
| 03 Jul 2024 | 9.94 | 10.17 | 9.85 | 10.10 | 10.07 | 1,081,100 |
| 02 Jul 2024 | 10.20 | 10.20 | 9.76 | 9.80 | 9.77 | 3,619,600 |
| 01 Jul 2024 | 10.74 | 10.75 | 10.06 | 10.21 | 10.18 | 3,094,600 |
| 28 Jun 2024 | 10.62 | 10.81 | 10.47 | 10.76 | 10.73 | 4,298,000 |
| 27 Jun 2024 | 10.91 | 10.91 | 10.61 | 10.62 | 10.59 | 1,875,700 |
| 26 Jun 2024 | 11.00 | 11.15 | 10.86 | 10.89 | 10.86 | 1,958,600 |
| 25 Jun 2024 | 11.15 | 11.15 | 10.89 | 11.11 | 11.07 | 1,627,200 |
| 24 Jun 2024 | 11.22 | 11.26 | 11.02 | 11.13 | 11.09 | 1,728,100 |
| 21 Jun 2024 | 11.32 | 11.37 | 11.07 | 11.27 | 11.23 | 1,766,900 |
| 20 Jun 2024 | 11.52 | 11.56 | 11.21 | 11.34 | 11.30 | 1,831,400 |
| 18 Jun 2024 | 11.79 | 11.84 | 11.41 | 11.57 | 11.53 | 1,631,900 |
| 17 Jun 2024 | 11.55 | 12.01 | 11.53 | 11.84 | 11.80 | 1,483,500 |
| 14 Jun 2024 | 11.98 | 12.02 | 11.62 | 11.63 | 11.59 | 1,838,500 |
| 13 Jun 2024 | 12.01 | 12.14 | 11.87 | 12.06 | 12.02 | 2,195,000 |
| 12 Jun 2024 | 11.61 | 12.14 | 11.52 | 12.07 | 12.03 | 3,831,100 |
| 11 Jun 2024 | 11.37 | 11.75 | 11.14 | 11.50 | 11.46 | 3,853,100 |
| 10 Jun 2024 | 11.24 | 11.37 | 10.91 | 11.32 | 11.28 | 4,135,200 |
| 07 Jun 2024 | 10.65 | 11.06 | 10.60 | 10.63 | 10.60 | 2,126,500 |
| 06 Jun 2024 | 10.32 | 10.81 | 10.29 | 10.72 | 10.69 | 2,276,800 |
| 05 Jun 2024 | 10.25 | 10.37 | 10.07 | 10.31 | 10.28 | 2,270,900 |
| 04 Jun 2024 | 10.63 | 10.67 | 10.24 | 10.25 | 10.22 | 2,501,800 |
| 03 Jun 2024 | 11.07 | 11.51 | 10.61 | 10.63 | 10.60 | 3,680,500 |
| 31 May 2024 | 10.23 | 10.48 | 10.18 | 10.46 | 10.43 | 2,345,700 |
| 30 May 2024 | 10.10 | 10.20 | 9.98 | 10.16 | 10.13 | 2,345,400 |
| 29 May 2024 | 10.68 | 10.68 | 10.11 | 10.12 | 10.09 | 3,438,500 |
| 28 May 2024 | 11.21 | 11.21 | 10.75 | 10.76 | 10.73 | 2,597,000 |
| 24 May 2024 | 11.31 | 11.35 | 11.13 | 11.15 | 11.11 | 1,497,200 |
| 23 May 2024 | 11.70 | 11.74 | 11.22 | 11.31 | 11.27 | 2,298,100 |
| 22 May 2024 | 11.69 | 11.79 | 11.60 | 11.70 | 11.66 | 1,144,200 |
| 21 May 2024 | 11.96 | 11.97 | 11.65 | 11.69 | 11.65 | 1,793,300 |
| 20 May 2024 | 12.00 | 12.07 | 11.78 | 11.98 | 11.94 | 1,984,200 |
| 17 May 2024 | 11.91 | 12.09 | 11.85 | 12.04 | 12.00 | 1,707,200 |
| 16 May 2024 | 11.90 | 12.07 | 11.68 | 11.92 | 11.88 | 2,194,300 |
| 15 May 2024 | 11.92 | 12.01 | 11.65 | 11.82 | 11.78 | 3,470,200 |
| 14 May 2024 | 12.42 | 12.45 | 11.85 | 11.91 | 11.87 | 4,340,100 |
| 13 May 2024 | 12.98 | 13.10 | 12.28 | 12.32 | 12.28 | 2,726,500 |
| 10 May 2024 | 12.98 | 13.25 | 12.83 | 13.01 | 12.97 | 2,133,700 |
| 09 May 2024 | 13.05 | 13.15 | 12.40 | 12.94 | 12.90 | 4,200,000 |
| 08 May 2024 | 12.71 | 12.97 | 12.57 | 12.71 | 12.67 | 4,345,100 |
| 07 May 2024 | 12.88 | 12.89 | 12.65 | 12.82 | 12.78 | 3,106,900 |
| 06 May 2024 | 12.87 | 12.97 | 12.67 | 12.88 | 12.84 | 1,892,200 |
| 03 May 2024 | 12.88 | 12.91 | 12.51 | 12.66 | 12.62 | 1,686,800 |
| 02 May 2024 | 12.55 | 12.77 | 12.43 | 12.65 | 12.61 | 1,547,100 |
| 01 May 2024 | 12.63 | 12.66 | 12.42 | 12.49 | 12.45 | 1,703,200 |
| 30 Apr 2024 | 12.88 | 12.88 | 12.64 | 12.65 | 12.61 | 1,538,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.