Dillard's, Inc. (DDS) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	674.36	680.09	649.30	663.26	-1.04%	78,301
2026-10-15	656.41	674.28	653.00	670.22	+2.27%	73,405
2026-10-14	632.38	655.34	629.74	655.34	+2.07%	71,702
2026-10-13	643.51	646.80	629.98	642.02	-0.04%	86,908
2026-10-12	648.70	648.70	618.64	642.29	+0.01%	129,089
2026-10-09	645.30	656.00	615.67	642.24	-1.01%	176,931
2026-10-08	646.20	657.29	630.33	648.82	-0.09%	157,864
2026-10-07	644.81	664.51	644.81	649.38	-0.90%	190,000
2026-10-06	681.94	691.34	620.71	655.25	-5.77%	204,500
2026-10-05	657.50	695.35	652.40	695.35	+6.30%	90,500
2026-10-02	643.01	656.99	638.44	654.11	+1.20%	188,300
2026-10-01	668.60	675.52	642.62	646.35	-3.53%	404,000
2026-09-30	684.38	702.30	669.97	669.99	-1.11%	256,900
2026-09-29	678.68	684.62	672.45	677.52	-0.65%	339,500
2026-09-28	662.16	688.05	662.16	681.94	+2.69%	194,100
2026-09-25	655.86	666.04	648.22	664.07	+1.88%	112,300
2026-09-24	647.73	660.39	645.56	651.79	+0.95%	98,700
2026-09-23	658.74	658.74	643.43	645.66	-0.69%	295,400
2026-09-22	639.71	659.15	639.71	650.17	+1.73%	112,300
2026-09-21	639.69	659.58	632.12	639.11	+0.45%	149,000
2026-09-18	631.73	647.51	620.38	636.26	+0.32%	187,800
2026-09-17	659.20	659.20	633.76	634.26	-2.04%	318,500
2026-09-16	650.56	663.22	644.06	647.49	+0.65%	255,900
2026-09-15	654.11	656.16	639.17	643.33	-1.39%	118,000
2026-09-14	644.38	665.25	644.38	652.39	+0.28%	115,700
2026-09-11	628.84	653.31	627.00	650.57	+4.20%	88,200
2026-09-10	620.16	625.67	610.02	624.33	+0.11%	266,400
2026-09-09	642.95	650.00	623.05	623.66	-3.32%	160,100
2026-09-08	655.76	661.99	641.37	645.10	-1.76%	157,900
2026-09-04	647.95	661.81	647.95	656.69	+0.71%	93,100
2026-09-03	641.75	657.25	633.16	652.07	+2.42%	122,100
2026-09-02	628.49	638.94	620.81	636.66	+1.64%	282,900
2026-09-01	626.00	637.68	620.41	626.36	+0.06%	340,100
2026-08-31	616.81	641.92	614.51	625.97	+0.92%	243,200
2026-08-28	635.68	642.37	617.28	620.29	-1.65%	138,600
2026-08-27	624.40	639.69	617.76	630.71	-0.21%	143,300
2026-08-26	627.16	646.16	627.16	632.05	-0.82%	119,500
2026-08-25	636.20	647.44	625.01	637.30	-0.83%	144,700
2026-08-24	629.00	651.96	629.00	642.63	+3.38%	178,000
2026-08-21	604.25	622.97	603.27	621.63	+3.96%	121,300
2026-08-20	606.58	611.92	595.06	597.94	-2.91%	93,900
2026-08-19	580.97	616.59	580.97	615.87	+5.35%	174,500
2026-08-18	573.73	589.95	573.73	584.60	+0.85%	147,700
2026-08-17	556.84	588.16	556.84	579.68	+3.35%	188,400
2026-08-14	608.22	612.15	558.00	560.88	-8.62%	158,000
2026-08-13	605.00	614.73	567.25	613.81	-3.49%	170,500
2026-08-12	645.59	647.13	632.06	636.02	-1.55%	172,600
2026-08-11	622.82	651.86	622.33	646.04	+1.90%	274,000
2026-08-10	611.40	647.25	611.40	633.98	+3.57%	271,900
2026-08-07	606.93	624.96	594.96	612.14	-0.80%	192,500
2026-08-06	624.40	624.40	610.03	617.07	+0.08%	75,900
2026-08-05	614.29	625.00	610.63	616.55	-0.26%	73,000
2026-08-04	607.46	621.52	597.30	618.14	+0.86%	127,300
2026-08-03	595.00	613.91	595.00	612.86	+4.17%	95,600
2026-07-31	596.60	602.94	586.39	588.34	-2.32%	80,100
2026-07-30	586.45	612.44	577.22	602.31	+2.23%	92,400
2026-07-29	584.07	595.98	574.22	589.15	+0.03%	274,400
2026-07-28	569.83	599.33	569.83	588.95	+2.61%	193,100
2026-07-27	573.09	584.11	568.56	573.95	+1.04%	94,700
2026-07-24	556.64	572.34	553.78	568.05	+1.26%	93,400
2026-07-23	585.01	588.58	555.48	560.97	-4.81%	149,000
2026-07-22	576.77	589.80	566.85	589.33	+3.71%	111,400
2026-07-21	547.48	569.83	547.48	568.27	+2.21%	102,200
2026-07-20	546.72	556.23	540.89	555.99	+0.92%	104,600
2026-07-17	545.78	555.58	540.82	550.93	+1.10%	93,200
2026-07-16	538.72	553.29	538.72	544.92	+1.56%	95,200
2026-07-15	529.98	541.15	519.06	536.56	+1.74%	106,000
2026-07-14	537.42	537.42	518.41	527.39	+0.36%	83,800
2026-07-13	529.95	539.07	519.20	525.51	+0.33%	112,800
2026-07-10	515.65	526.47	506.45	523.78	+2.62%	87,800
2026-07-09	516.42	516.42	503.06	510.39	-1.17%	170,600
2026-07-08	522.79	522.79	506.04	516.42	-0.96%	193,300
2026-07-07	523.31	527.00	512.44	521.45	+0.94%	109,200
2026-07-06	540.00	546.06	515.00	516.58	-5.60%	153,500
2026-07-02	542.00	550.17	537.22	547.21	+1.48%	111,800
2026-07-01	527.79	545.00	526.45	539.21	+2.04%	103,300
2026-06-30	537.45	537.45	520.12	528.42	-1.67%	156,900
2026-06-29	569.81	570.50	535.24	537.38	-7.02%	167,100
2026-06-26	574.99	586.08	555.55	577.96	-0.56%	126,600
2026-06-25	584.82	591.23	572.11	581.22	-0.05%	80,000
2026-06-24	566.92	585.92	566.92	581.53	+2.41%	138,800
2026-06-23	560.14	574.95	560.14	567.85	-0.27%	103,000
2026-06-22	562.23	577.05	557.00	569.36	+2.61%	152,100
2026-06-18	562.69	570.12	554.32	554.86	-0.70%	110,500
2026-06-17	553.77	567.87	550.00	558.79	+1.40%	86,600
2026-06-16	567.71	570.77	548.65	551.06	-2.60%	127,000
2026-06-15	604.43	605.00	565.14	565.78	-7.25%	142,400
2026-06-12	608.75	619.82	601.07	610.01	-0.70%	88,700
2026-06-11	585.10	614.97	585.10	614.28	+5.45%	76,300
2026-06-10	608.10	616.53	581.14	582.55	-4.37%	101,800
2026-06-09	616.60	630.78	601.98	609.19	-0.47%	98,000
2026-06-08	603.00	623.54	603.00	612.08	+0.96%	127,100
2026-06-05	616.50	616.50	603.89	606.27	-1.18%	143,400
2026-06-04	608.00	626.19	608.00	613.50	+0.39%	105,400
2026-06-03	592.50	612.50	588.40	611.14	+3.12%	118,000
2026-06-02	589.04	595.98	584.01	592.64	+0.76%	123,400
2026-06-01	589.25	591.60	579.59	588.19	-0.34%	85,300
2026-05-29	605.29	607.99	580.78	590.21	-3.03%	206,900
2026-05-28	599.47	613.07	595.42	608.68	+3.20%	175,600
2026-05-27	582.20	603.49	582.20	589.83	+2.27%	175,700
2026-05-26	571.45	578.45	555.98	576.75	+2.66%	147,400
2026-05-22	554.06	566.86	549.63	561.80	+1.80%	83,100
2026-05-21	532.16	554.59	531.98	551.85	+2.29%	98,200
2026-05-20	532.32	546.68	520.00	539.48	+1.60%	104,600
2026-05-19	526.78	537.35	518.05	531.00	+0.18%	139,400
2026-05-18	536.27	537.50	518.68	530.07	-1.60%	145,900
2026-05-15	537.60	543.33	523.92	538.69	+0.72%	150,500
2026-05-14	588.00	592.89	524.44	534.86	+0.36%	249,200
2026-05-13	534.98	537.66	522.49	532.92	-0.41%	123,900
2026-05-12	547.01	555.83	524.00	535.09	-3.90%	126,700
2026-05-11	564.69	575.85	553.72	556.79	-1.15%	181,700
2026-05-08	558.00	565.14	545.31	563.25	+1.77%	107,300
2026-05-07	569.30	576.56	550.01	553.46	-3.15%	82,900
2026-05-06	566.07	583.88	566.07	571.47	+2.21%	143,200
2026-05-05	557.60	565.09	555.48	559.12	+1.51%	61,300
2026-05-04	562.45	565.60	549.50	550.79	-2.60%	67,600
2026-05-01	567.36	572.26	559.60	565.52	-0.65%	72,500
2026-04-30	563.75	579.68	563.20	569.22	+1.27%	84,200
2026-04-29	577.90	580.97	561.35	562.08	-3.55%	97,200
2026-04-28	598.48	603.93	578.48	582.75	-2.08%	63,100
2026-04-27	595.99	601.77	583.51	595.15	-0.01%	67,400
2026-04-24	598.61	606.06	585.00	595.20	-1.38%	53,900
2026-04-23	612.92	614.60	593.10	603.53	-0.90%	63,200
2026-04-22	625.26	629.23	604.47	609.00	-2.23%	65,900
2026-04-21	620.00	639.16	620.00	622.88	+0.93%	187,800
2026-04-20	601.44	617.41	593.88	617.15	+1.88%	96,600
2026-04-17	601.51	612.98	597.45	605.77	+2.20%	74,800
2026-04-16	607.30	615.00	588.70	592.73	-2.27%	99,500
2026-04-15	604.35	608.29	596.99	606.49	+0.40%	77,200
2026-04-14	599.95	614.30	595.27	604.09	+1.75%	97,000
2026-04-13	596.53	596.53	581.00	593.69	-0.34%	66,300
2026-04-10	612.50	612.50	591.78	595.71	-1.81%	67,000
2026-04-09	592.30	614.22	592.30	606.71	+1.67%	81,000
2026-04-08	588.49	600.03	587.30	596.74	+3.79%	98,000
2026-04-07	569.77	578.00	560.79	574.95	+0.58%	81,100
2026-04-06	578.99	581.00	560.97	571.62	-0.13%	79,000
2026-04-02	564.36	579.85	552.61	572.36	-0.78%	100,500
2026-04-01	576.74	581.26	572.56	576.84	+0.83%	68,200
2026-03-31	560.07	576.80	556.85	572.11	+3.01%	78,600
2026-03-30	561.77	566.79	548.56	555.37	+0.06%	131,100
2026-03-27	551.40	566.00	548.34	555.01	+0.49%	98,800
2026-03-26	561.57	568.79	551.04	552.31	-2.64%	83,400
2026-03-25	572.99	574.37	553.26	567.28	-0.01%	123,400
2026-03-24	566.70	580.27	550.96	567.32	-0.29%	142,300
2026-03-23	593.66	601.50	565.50	568.96	-3.73%	166,500
2026-03-20	598.95	602.93	586.27	591.00	-1.85%	166,400
2026-03-19	582.70	604.56	573.59	602.14	+3.11%	101,800
2026-03-18	586.35	602.91	577.50	583.96	+0.56%	150,300
2026-03-17	586.43	596.73	574.51	580.69	-0.78%	75,300
2026-03-16	589.27	595.00	582.25	585.27	+0.45%	76,500
2026-03-13	579.79	583.67	571.87	582.66	+1.55%	63,700
2026-03-12	595.00	595.00	573.35	573.77	-4.78%	147,200
2026-03-11	597.20	608.00	592.83	602.59	+0.74%	134,900
2026-03-10	581.95	610.95	581.95	598.17	+1.49%	129,700
2026-03-09	573.98	592.62	562.54	589.37	-0.02%	113,900
2026-03-06	611.52	617.77	577.93	589.50	-5.01%	151,200
2026-03-05	630.79	638.80	600.90	620.57	-1.64%	166,300
2026-03-04	618.00	632.30	613.64	630.94	+3.13%	168,400
2026-03-03	589.95	615.37	584.54	611.80	+0.72%	140,800
2026-03-02	593.75	609.97	582.85	607.44	+0.77%	143,200
2026-02-27	606.45	614.07	592.59	602.79	-1.62%	159,700
2026-02-26	599.08	619.92	598.92	612.73	+2.08%	126,800
2026-02-25	583.96	612.97	575.73	600.25	+0.73%	224,000
2026-02-24	608.57	620.00	575.10	595.88	-7.78%	302,200
2026-02-23	668.16	670.00	622.86	646.18	-3.56%	158,000
2026-02-20	660.21	681.23	647.23	670.00	+1.01%	132,600
2026-02-19	660.09	665.16	645.09	663.29	-0.66%	91,400
2026-02-18	652.92	674.38	652.92	667.67	+1.06%	161,500
2026-02-17	644.60	661.80	640.50	660.68	+2.48%	142,400
2026-02-13	653.23	653.23	625.93	644.71	-0.71%	111,800
2026-02-12	645.80	671.25	638.96	649.31	+0.88%	145,900
2026-02-11	637.78	648.90	631.24	643.63	+1.44%	217,500
2026-02-10	637.42	645.04	628.00	634.51	-2.10%	186,300
2026-02-09	674.76	674.76	641.42	648.12	-2.76%	176,300
2026-02-06	641.83	668.89	640.62	666.51	+4.88%	135,600
2026-02-05	652.62	653.35	628.00	635.51	-2.68%	176,200
2026-02-04	650.61	660.00	639.90	653.04	+1.80%	153,600
2026-02-03	622.88	653.75	600.86	641.50	+1.37%	145,600
2026-02-02	611.85	638.85	607.19	632.81	+4.16%	125,300
2026-01-30	603.90	615.59	599.50	607.56	-0.16%	131,800
2026-01-29	604.50	612.48	601.40	608.54	+0.80%	110,500
2026-01-28	613.84	626.77	603.18	603.73	-1.28%	128,500
2026-01-27	624.69	627.26	609.32	611.56	-1.61%	165,700
2026-01-26	621.06	626.82	612.33	621.56	-1.02%	114,000
2026-01-23	639.32	640.09	615.15	627.94	-2.48%	129,800
2026-01-22	674.04	684.36	639.63	643.89	-3.39%	155,700
2026-01-21	685.29	685.44	658.37	666.48	-1.99%	151,700
2026-01-20	654.78	680.02	650.59	680.02	+2.29%	123,800
2026-01-16	667.58	672.51	648.56	664.80	-0.07%	94,700
2026-01-15	654.00	673.64	646.00	665.24	+2.55%	98,200
2026-01-14	699.12	701.43	642.61	648.72	-7.36%	144,400
2026-01-13	685.02	703.80	680.21	700.23	+3.07%	203,200
2026-01-12	675.09	680.99	654.77	679.39	-0.25%	162,600
2026-01-09	690.78	691.57	670.00	681.10	-1.36%	112,500
2026-01-08	647.04	690.48	644.28	690.48	+6.04%	149,500
2026-01-07	654.99	665.07	648.17	651.18	-0.24%	163,600
2026-01-06	638.85	669.69	638.85	652.75	+1.01%	194,000
2026-01-05	637.57	653.00	630.74	646.20	+1.45%	166,500
2026-01-02	606.34	637.35	602.36	636.94	+5.05%	117,300
2025-12-31	609.30	615.00	603.32	606.34	-1.02%	118,200
2025-12-30	629.32	635.32	610.58	612.59	-3.08%	239,700
2025-12-29	629.79	645.00	628.00	632.07	+0.32%	181,500
2025-12-26	628.61	635.19	625.29	630.08	-0.16%	76,300
2025-12-24	628.25	632.47	617.53	631.08	+0.92%	106,100
2025-12-23	617.91	634.01	612.44	625.32	+2.06%	237,500
2025-12-22	660.17	663.58	602.75	612.69	-7.68%	189,900
2025-12-19	653.31	664.61	645.09	663.63	+1.70%	218,600
2025-12-18	653.56	665.69	650.96	652.55	+0.73%	122,900
2025-12-17	652.15	658.32	644.00	647.81	-0.70%	143,700
2025-12-16	678.48	682.87	629.22	652.36	-3.91%	191,100
2025-12-15	687.09	698.36	677.82	678.88	-0.44%	117,900
2025-12-12	701.78	703.51	680.35	681.86	-6.37%	73,600
2025-12-11	728.12	741.98	722.11	728.23	-0.34%	111,900
2025-12-10	710.10	738.00	707.90	730.73	+2.61%	199,900
2025-12-09	685.54	713.47	685.54	712.13	+3.62%	107,400
2025-12-08	699.93	702.49	680.93	687.26	-1.56%	175,100
2025-12-05	687.52	722.00	684.79	698.18	+2.51%	124,200
2025-12-04	678.69	692.57	675.01	681.06	-0.57%	117,000
2025-12-03	674.92	699.41	674.92	684.96	+0.82%	95,600
2025-12-02	681.13	682.05	657.12	679.36	-0.41%	120,400
2025-12-01	660.63	687.49	660.20	682.18	+1.81%	173,700
2025-11-28	669.80	678.71	660.23	670.06	-0.20%	80,600
2025-11-26	666.13	679.39	658.90	671.39	+0.72%	115,600
2025-11-25	630.00	679.80	630.00	666.61	+8.50%	176,000
2025-11-24	608.62	621.27	602.99	614.39	+0.46%	157,600
2025-11-21	599.54	617.42	595.20	611.56	+2.51%	160,400
2025-11-20	613.39	622.65	594.54	596.56	-1.46%	100,800
2025-11-19	596.83	608.88	593.02	605.41	+1.06%	102,900
2025-11-18	585.40	608.23	581.50	599.05	+0.57%	121,600
2025-11-17	629.98	629.98	587.88	595.66	-6.18%	118,300
2025-11-14	656.50	666.06	632.08	634.89	-4.39%	188,300
2025-11-13	657.19	737.73	657.19	664.06	+9.59%	327,700
2025-11-12	611.41	623.10	605.11	605.96	-0.52%	106,600
2025-11-11	613.80	625.00	609.10	609.11	-0.18%	119,400
2025-11-10	612.77	616.49	603.09	610.21	+0.63%	91,300
2025-11-07	594.87	607.89	593.25	606.36	+0.90%	86,300
2025-11-06	608.75	622.00	593.42	600.94	-2.24%	145,400
2025-11-05	596.97	624.00	586.77	614.69	+3.30%	127,300
2025-11-04	596.39	600.64	593.33	595.08	-1.17%	50,000
2025-11-03	593.94	609.53	587.80	602.15	+0.34%	160,600
2025-10-31	599.15	604.23	588.33	600.08	+0.55%	144,600
2025-10-30	609.97	609.97	592.85	596.78	-2.31%	104,500
2025-10-29	606.13	620.85	603.99	610.91	+0.36%	140,500
2025-10-28	609.49	618.34	605.50	608.69	-1.19%	165,100
2025-10-27	602.74	625.00	602.74	616.05	+1.62%	63,800
2025-10-24	610.48	611.75	600.31	606.24	+0.70%	55,200
2025-10-23	607.42	616.96	597.85	602.03	-0.58%	53,100
2025-10-22	591.58	611.98	591.58	605.56	+1.85%	94,400
2025-10-21	593.71	604.75	589.15	594.57	+0.14%	51,900
2025-10-20	601.32	605.17	592.25	593.71	-0.05%	58,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.28%). Worst month: Dec (-11.12%). Based on 2 years of daily data (2025–2026).

Jan-0.38%
Feb-10.21%
Mar-4.10%
Apr-2.71%
May+8.46%
Jun-1.72%
Jul+6.38%
Aug+7.93%
Sep+9.02%
Oct-4.58%
Nov+11.28%
Dec-11.12%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Dillard's, Inc.'s (DDS) latest close?

663.26 on 2026-10-16, from the Closelook data lake's daily price record.

What is DDS's 52-week high and low?

741.98 high and 503.06 low over the trailing 52 weeks, as of 2026-10-16.

What is Dillard's, Inc.'s strongest and weakest month historically?

Historically, DDS's strongest calendar month has been Nov (average +11.28%) and its weakest Dec (average -11.12%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.