Drive Shack Inc. ( DSHK) - Price History
Stock symbol DSHK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DSHK (Drive Shack Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.50 | $10.50 |
| April 2026 | $10.50 | $10.50 |
| March 2026 | $10.50 | $10.50 |
| February 2026 | $10.50 | $10.50 |
| January 2026 | $11.89 | $11.89 |
| December 2025 | $12.50 | $12.50 |
| November 2025 | $12.70 | $0.13 |
| October 2025 | $13.90 | $0.14 |
| September 2025 | $9.33 | $0.09 |
| August 2025 | $11 | $0.11 |
| July 2025 | $9.80 | $0.10 |
| June 2025 | $9.67 | $0.10 |
| May 2025 | $11 | $0.11 |
| April 2025 | $11.70 | $0.12 |
| March 2025 | $13 | $0.13 |
| February 2025 | $13 | $0.13 |
| January 2025 | $14 | $0.14 |
| December 2024 | $10 | $0.10 |
| November 2024 | $19 | $0.19 |
| October 2024 | $12.50 | $0.12 |
| September 2024 | $13 | $0.13 |
| August 2024 | $12.50 | $0.12 |
| July 2024 | $15 | $0.15 |
| June 2024 | $20 | $0.20 |
| May 2024 | $20 | $0.20 |
| April 2024 | $26.48 | $0.26 |
| March 2024 | $26 | $0.26 |
| February 2024 | $22.51 | $0.22 |
| January 2024 | $26.08 | $0.26 |
| December 2023 | $18.98 | $0.19 |
| November 2023 | $24 | $0.24 |
| October 2023 | $23.70 | $0.24 |
| September 2023 | $26.28 | $0.26 |
| August 2023 | $24.15 | $0.24 |
| July 2023 | $25.50 | $0.26 |
| June 2023 | $38.51 | $0.38 |
| May 2023 | $23 | $0.23 |
| April 2023 | $29.45 | $0.29 |
| March 2023 | $35.71 | $0.36 |
| February 2023 | $34.20 | $0.34 |
| January 2023 | $42 | $0.42 |
| December 2022 | $16.76 | $0.17 |
| November 2022 | $43.10 | $0.43 |
| October 2022 | $63.43 | $0.63 |
| September 2022 | $62 | $0.62 |
| August 2022 | $108 | $1.08 |
| July 2022 | $136 | $1.36 |
| June 2022 | $137 | $1.37 |
| May 2022 | $160 | $1.60 |
| April 2022 | $123 | $1.23 |
| March 2022 | $154 | $1.54 |
| February 2022 | $133 | $1.33 |
| January 2022 | $140 | $1.40 |
| December 2021 | $143 | $1.43 |
| November 2021 | $171 | $1.71 |
| October 2021 | $260 | $2.60 |
| September 2021 | $281 | $2.81 |
| August 2021 | $273 | $2.73 |
| July 2021 | $252 | $2.52 |
| June 2021 | $331 | $3.31 |
| May 2021 | $301 | $3.01 |
| April 2021 | $341 | $3.41 |
| March 2021 | $321 | $3.21 |
| February 2021 | $261 | $2.61 |
| January 2021 | $241 | $2.41 |
| December 2020 | $238 | $2.38 |
| November 2020 | $170 | $1.70 |
| October 2020 | $147 | $1.47 |
| September 2020 | $112 | $1.12 |
| August 2020 | $139 | $1.39 |
| July 2020 | $179 | $1.79 |
| June 2020 | $185 | $1.85 |
| May 2020 | $178 | $1.78 |
| April 2020 | $132 | $1.32 |
| March 2020 | $152 | $1.52 |
| February 2020 | $286 | $2.86 |
| January 2020 | $378 | $3.78 |
| December 2019 | $366 | $3.66 |
| November 2019 | $384 | $3.84 |
| October 2019 | $399 | $3.99 |
| September 2019 | $431 | $4.31 |
| August 2019 | $471 | $4.71 |
| July 2019 | $522 | $5.22 |
| June 2019 | $469 | $4.69 |
| May 2019 | $455 | $4.55 |
| April 2019 | $514 | $5.14 |
| March 2019 | $449 | $4.49 |
| February 2019 | $441 | $4.41 |
| January 2019 | $421 | $4.21 |
| December 2018 | $392 | $3.92 |
| November 2018 | $467 | $4.67 |
| October 2018 | $534 | $5.34 |
| September 2018 | $596 | $5.96 |
| August 2018 | $620 | $6.20 |
| July 2018 | $620 | $6.20 |
| June 2018 | $772 | $7.72 |
| May 2018 | $653 | $6.53 |
| April 2018 | $543 | $5.43 |
| March 2018 | $478 | $4.78 |
| February 2018 | $505 | $5.05 |
| January 2018 | $518 | $5.18 |
| December 2017 | $553 | $5.53 |
| November 2017 | $618 | $6.18 |
| October 2017 | $365 | $3.65 |
| September 2017 | $361 | $3.61 |
| August 2017 | $270 | $2.70 |
| July 2017 | $306 | $3.06 |
| June 2017 | $315 | $3.15 |
| May 2017 | $326 | $3.26 |
| April 2017 | $408 | $4.08 |
| March 2017 | $415 | $4.15 |
| February 2017 | $419 | $4.19 |
| January 2017 | $414 | $4.14 |
| December 2016 | $376 | $3.76 |
| November 2016 | $440.56 | $4.53 |
| October 2016 | $427.92 | $4.40 |
| September 2016 | $428.99 | $4.53 |
| August 2016 | $440.36 | $4.65 |
| July 2016 | $448.88 | $4.74 |
| June 2016 | $423.83 | $4.59 |
| May 2016 | $414.60 | $4.49 |
| April 2016 | $400.75 | $4.34 |
| March 2016 | $388.61 | $4.33 |
| February 2016 | $315.92 | $3.52 |
| January 2016 | $319.51 | $3.56 |
| December 2015 | $366.18 | $4.08 |
| November 2015 | $378.92 | $4.35 |
| October 2015 | $428.58 | $4.92 |
| September 2015 | $382.41 | $4.39 |
| August 2015 | $415.38 | $4.90 |
| July 2015 | $416.22 | $4.91 |
| June 2015 | $374.69 | $4.42 |
| May 2015 | $423.43 | $5.13 |
| April 2015 | $439.94 | $5.33 |
| March 2015 | $400.32 | $4.85 |
| February 2015 | $389.65 | $4.84 |
| January 2015 | $356.64 | $4.43 |
| December 2014 | $361.47 | $4.49 |
| November 2014 | $385.04 | $4.91 |
| October 2014 | $339.65 | $4.33 |
| September 2014 | $356.67 | $2.27 |
| August 2014 | $331.37 | $2.43 |
| July 2014 | $327.95 | $0.80 |
| June 2014 | $351.42 | $0.86 |
| May 2014 | $313.71 | $0.86 |
| April 2014 | $292.23 | $0.80 |
| March 2014 | $305.90 | $0.84 |
| February 2014 | $280.18 | $0.88 |
| January 2014 | $261.57 | $0.82 |
| December 2013 | $276 | $0.87 |
| November 2013 | $233.74 | $0.83 |
| October 2013 | $244.39 | $0.87 |
| September 2013 | $239.28 | $0.85 |
| August 2013 | $198.18 | $0.80 |
| July 2013 | $218.12 | $0.88 |
| June 2013 | $196.68 | $0.79 |
| May 2013 | $150.57 | $0.76 |
| April 2013 | $158.04 | $0.80 |
| March 2013 | $155.81 | $0.79 |
| February 2013 | $110.65 | $0.79 |
| January 2013 | $104.01 | $0.74 |
| December 2012 | $86.06 | $0.61 |
| November 2012 | $53.26 | $0.59 |
| October 2012 | $54.91 | $0.61 |
| September 2012 | $47.80 | $0.53 |
| August 2012 | $28.70 | $0.54 |
| July 2012 | $28.13 | $0.53 |
| June 2012 | $25.30 | $0.47 |
| May 2012 | $13.92 | $0.47 |
| April 2012 | $14.82 | $0.50 |
| March 2012 | $13.16 | $0.44 |
| February 2012 | $6.62 | $0.38 |
| January 2012 | $6.51 | $0.38 |
| December 2011 | $5.65 | $0.33 |
| November 2011 | $3.04 | $0.32 |
| October 2011 | $3.14 | $0.32 |
| September 2011 | $2.78 | $0.29 |
| August 2011 | $1.91 | $0.39 |
| July 2011 | $2.08 | $0.42 |
| June 2011 | $2 | $0.41 |
| May 2011 | $1.43 | $0.39 |
| April 2011 | $1.64 | $0.45 |
| March 2011 | $1.57 | $0.43 |
| February 2011 | $2.20 | $0.60 |
| January 2011 | $1.75 | $0.47 |
| December 2010 | $1.75 | $0.47 |
| November 2010 | $1.48 | $0.40 |
| October 2010 | $1.02 | $0.28 |
| September 2010 | $0.81 | $0.22 |
| August 2010 | $0.63 | $0.17 |
| July 2010 | $0.69 | $0.19 |
| June 2010 | $0.70 | $0.19 |
| May 2010 | $0.80 | $0.22 |
| April 2010 | $0.98 | $0.27 |
| March 2010 | $0.84 | $0.23 |
| February 2010 | $0.62 | $0.17 |
| January 2010 | $0.49 | $0.13 |
| December 2009 | $0.54 | $0.15 |
| November 2009 | $0.47 | $0.13 |
| October 2009 | $0.50 | $0.14 |
| September 2009 | $0.77 | $0.21 |
| August 2009 | $0.44 | $0.12 |
| July 2009 | $0.17 | $0.05 |
| June 2009 | $0.17 | $0.05 |
| May 2009 | $0.18 | $0.05 |
| April 2009 | $0.16 | $0.04 |
| March 2009 | $0.17 | $0.05 |
| February 2009 | $0.08 | $0.02 |
| January 2009 | $0.14 | $0.04 |
| December 2008 | $0.22 | $0.06 |
| November 2008 | $0.47 | $0.13 |
| October 2008 | $1.06 | $0.29 |
| September 2008 | $0.68 | $0.45 |
| August 2008 | $0.74 | $0.49 |
| July 2008 | $0.65 | $0.43 |
| June 2008 | $0.37 | $0.50 |
| May 2008 | $0.53 | $0.70 |
| April 2008 | $0.53 | $0.70 |
| March 2008 | $0.27 | $0.58 |
| February 2008 | $0.35 | $0.76 |
| January 2008 | $0.40 | $0.88 |
| December 2007 | $0.42 | $0.92 |
| November 2007 | $0.42 | $0.92 |
| October 2007 | $0.50 | $1.08 |
| September 2007 | $0.57 | $1.25 |
| August 2007 | $0.25 | $1.18 |
| July 2007 | $0.31 | $1.44 |
| June 2007 | $0.38 | $1.77 |
| May 2007 | $0.28 | $2.10 |
| April 2007 | $0.28 | $2.06 |
| March 2007 | $0.26 | $1.96 |
| February 2007 | $0.18 | $2.08 |
| January 2007 | $0.20 | $2.29 |
| December 2006 | $0.19 | $2.21 |
| November 2006 | $0.13 | $2.12 |
| October 2006 | $0.13 | $2.10 |
| September 2006 | $0.12 | $1.94 |
| August 2006 | $0.08 | $1.94 |
| July 2006 | $0.07 | $1.82 |
| June 2006 | $0.07 | $1.79 |
| May 2006 | $0.04 | $1.74 |
| April 2006 | $0.04 | $1.58 |
| March 2006 | $0.04 | $1.69 |
| February 2006 | $0.03 | $1.69 |
| January 2006 | $0.03 | $1.92 |
| December 2005 | $0.03 | $1.76 |
| November 2005 | $0.02 | $1.92 |
| October 2005 | $0.02 | $1.87 |
| September 2005 | $0.02 | $1.97 |
| August 2005 | $0.02 | $2.08 |
| July 2005 | $0.02 | $2.18 |
| June 2005 | $0.02 | $2.13 |
| May 2005 | $0.01 | $2.17 |
| April 2005 | $0.01 | $2.08 |
| March 2005 | $0.01 | $2.09 |
| February 2005 | $0.01 | $2.18 |
| January 2005 | $0.01 | $2.14 |
| December 2004 | $0.01 | $2.25 |
| November 2004 | $0.01 | $2.22 |
| October 2004 | $0.01 | $2.16 |
| September 2004 | $0.01 | $2.17 |
| August 2004 | $0 | $2.14 |
| July 2004 | $0 | $2 |
| June 2004 | $0 | $2.12 |
| May 2004 | $0 | $1.98 |
| April 2004 | $0 | $1.89 |
| March 2004 | $0 | $2.38 |
| February 2004 | $0 | $2.04 |
| January 2004 | $0 | $1.86 |
| December 2003 | $0 | $1.92 |
| November 2003 | $0 | $1.73 |
| October 2003 | $0 | $1.65 |
| September 2003 | $0 | $1.62 |
| August 2003 | $0 | $1.54 |
| July 2003 | $0 | $1.51 |
| June 2003 | $0 | $1.38 |
| May 2003 | - | $1.23 |
| April 2003 | - | $1.23 |
| March 2003 | - | $1.18 |
| February 2003 | - | $1.13 |
| January 2003 | - | $1.13 |
| December 2002 | - | $1.13 |
| November 2002 | - | $0.99 |
| October 2002 | - | $0.95 |
| December 1997 | - | $0.10 |
| November 1997 | - | $0.10 |
| October 1997 | - | $0.10 |
| September 1997 | - | $0.10 |
| August 1997 | - | $0.10 |
| July 1997 | - | $0.11 |
| June 1997 | - | $0.10 |
| May 1997 | - | $0.11 |
| April 1997 | - | $0.12 |
| March 1997 | - | $0.12 |
| February 1997 | - | $0.11 |
| January 1997 | - | $0.09 |
| December 1996 | - | $0.10 |
| November 1996 | - | $0.08 |
| October 1996 | - | $0.08 |
| September 1996 | - | $0.07 |
| August 1996 | - | $0.08 |
| July 1996 | - | $0.07 |
| June 1996 | - | $0.08 |
| May 1996 | - | $0.08 |
| April 1996 | - | $0.11 |
| March 1996 | - | $0.07 |
| February 1996 | - | $0.06 |
| January 1996 | - | $0.04 |
| December 1995 | - | $0.05 |
| November 1995 | - | $0.04 |
| October 1995 | - | $0.04 |
| September 1995 | - | $0.04 |
| August 1995 | - | $0.04 |
| July 1995 | - | $0.05 |
| June 1995 | - | $0.04 |
| May 1995 | - | $0.04 |
| April 1995 | - | $0.06 |
| March 1995 | - | $0.05 |
| February 1995 | - | $0.05 |
| January 1995 | - | $0.07 |
| December 1994 | - | $0.08 |
| November 1994 | - | $0.08 |
| October 1994 | - | $0.08 |
DSHK
Price: $10.50
52 week price:
Earnings Per Share: -32.00 USD
P/E Ratio: -0.33
Exchange: PNK
Sector: Consumer Cyclical
Industry: Leisure
Market Capitalization: 9.7 million