5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
+6.41%
3 MONTH PERFORMANCE
+14.05%
6 MONTH PERFORMANCE
+31.33%
YEAR-TO-DATE PERFORMANCE
+37.24%
1 YEAR PERFORMANCE
+26.82%
Donaldson Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $93.49 | $92.44 (-1.12%) | $93.49 | $91.34 | 758.23 K | $10.71 B |
| 12/04/2025 | $89.92 | $94.16 (4.72%) | $95.00 | $89.00 | 1.01 M | $10.91 B |
| 12/03/2025 | $88.79 | $87.60 (-1.34%) | $89.25 | $86.77 | 983.80 K | $10.15 B |
| 12/02/2025 | $88.48 | $88.16 (-0.36%) | $88.72 | $87.66 | 751.01 K | $10.22 B |
| 12/01/2025 | $89.11 | $88.06 (-1.18%) | $89.62 | $87.79 | 1.11 M | $10.21 B |
| 11/28/2025 | $90.53 | $89.90 (-0.7%) | $90.53 | $89.61 | 324.30 K | $10.46 B |
| 11/26/2025 | $90.28 | $90.20 (-0.09%) | $90.94 | $90.02 | 1.29 M | $10.50 B |
| 11/25/2025 | $89.18 | $90.56 (1.55%) | $90.76 | $88.92 | 943.80 K | $10.54 B |
| 11/24/2025 | $88.84 | $88.67 (-0.19%) | $89.09 | $87.99 | 687.10 K | $10.32 B |
| 11/21/2025 | $85.41 | $87.68 (2.66%) | $87.90 | $85.11 | 787.32 K | $10.21 B |
| 11/20/2025 | $86.20 | $84.97 (-1.43%) | $86.24 | $84.77 | 809.40 K | $9.89 B |
| 11/19/2025 | $85.00 | $85.27 (0.32%) | $86.08 | $85.00 | 470.23 K | $9.93 B |
| 11/18/2025 | $84.50 | $85.14 (0.76%) | $85.29 | $84.06 | 414.12 K | $9.91 B |
| 11/17/2025 | $85.55 | $84.87 (-0.79%) | $86.38 | $84.80 | 577.91 K | $9.88 B |
| 11/14/2025 | $85.85 | $85.57 (-0.33%) | $86.30 | $85.22 | 673.03 K | $9.96 B |
| 11/13/2025 | $88.00 | $86.59 (-1.6%) | $88.88 | $86.39 | 642.50 K | $10.08 B |
| 11/12/2025 | $87.74 | $88.21 (0.54%) | $88.54 | $87.58 | 389.70 K | $10.27 B |
| 11/11/2025 | $87.91 | $87.74 (-0.19%) | $87.99 | $87.47 | 349.50 K | $10.21 B |
| 11/10/2025 | $87.09 | $87.83 (0.85%) | $88.48 | $86.67 | 495.53 K | $10.22 B |
| 11/07/2025 | $85.49 | $86.86 (1.6%) | $86.97 | $85.34 | 529.90 K | $10.11 B |
| 11/06/2025 | $86.82 | $85.92 (-1.04%) | $87.64 | $85.57 | 634.05 K | $10.00 B |
| 11/05/2025 | $84.72 | $86.49 (2.09%) | $86.76 | $84.72 | 1.44 M | $10.07 B |
| 11/04/2025 | $84.01 | $84.57 (0.67%) | $84.93 | $83.46 | 581.30 K | $9.84 B |
| 11/03/2025 | $83.94 | $84.48 (0.64%) | $84.67 | $82.58 | 809.31 K | $9.83 B |
| 10/31/2025 | $83.63 | $84.25 (0.74%) | $84.79 | $83.53 | 1.15 M | $9.81 B |
| 10/30/2025 | $83.15 | $83.69 (0.65%) | $84.88 | $83.15 | 631.00 K | $9.74 B |
| 10/29/2025 | $82.86 | $83.58 (0.87%) | $83.89 | $82.59 | 708.60 K | $9.73 B |
| 10/28/2025 | $83.15 | $82.78 (-0.44%) | $83.62 | $82.69 | 465.32 K | $9.64 B |
| 10/27/2025 | $83.54 | $83.57 (0.04%) | $84.13 | $83.14 | 483.12 K | $9.73 B |
| 10/24/2025 | $84.56 | $83.25 (-1.55%) | $84.56 | $83.06 | 521.30 K | $9.69 B |
| 10/23/2025 | $83.14 | $83.35 (0.25%) | $83.59 | $82.51 | 514.30 K | $9.70 B |
| 10/22/2025 | $83.68 | $82.64 (-1.24%) | $84.07 | $82.55 | 489.03 K | $9.62 B |
| 10/21/2025 | $82.43 | $83.75 (1.6%) | $84.42 | $82.15 | 428.33 K | $9.75 B |
| 10/20/2025 | $83.09 | $83.21 (0.14%) | $83.57 | $82.92 | 344.02 K | $9.69 B |
| 10/17/2025 | $82.09 | $82.77 (0.83%) | $82.90 | $81.60 | 473.90 K | $9.63 B |
| 10/16/2025 | $82.81 | $82.28 (-0.64%) | $83.45 | $81.96 | 393.10 K | $9.58 B |
| 10/15/2025 | $82.41 | $82.40 (-0.01%) | $82.96 | $81.60 | 418.21 K | $9.59 B |
| 10/14/2025 | $80.04 | $81.96 (2.4%) | $82.44 | $79.98 | 348.21 K | $9.54 B |
| 10/13/2025 | $80.61 | $81.01 (0.5%) | $81.57 | $80.34 | 308.84 K | $9.43 B |
| 10/10/2025 | $81.56 | $79.88 (-2.06%) | $81.92 | $79.42 | 482.15 K | $9.30 B |
| 10/09/2025 | $83.32 | $81.44 (-2.26%) | $83.32 | $81.35 | 429.24 K | $9.48 B |
| 10/08/2025 | $82.83 | $83.05 (0.27%) | $83.22 | $82.32 | 513.80 K | $9.67 B |
| 10/07/2025 | $82.51 | $82.36 (-0.18%) | $83.27 | $81.98 | 469.61 K | $9.59 B |
| 10/06/2025 | $82.75 | $83.01 (0.31%) | $83.44 | $82.51 | 383.41 K | $9.66 B |
| 10/03/2025 | $82.75 | $82.61 (-0.17%) | $83.28 | $82.48 | 416.40 K | $9.62 B |
| 10/02/2025 | $82.00 | $82.72 (0.88%) | $82.90 | $81.42 | 387.20 K | $9.63 B |
| 10/01/2025 | $81.33 | $82.08 (0.92%) | $82.32 | $81.03 | 524.60 K | $9.55 B |
| 09/30/2025 | $81.20 | $81.85 (0.8%) | $82.01 | $80.96 | 518.52 K | $9.53 B |
| 09/29/2025 | $81.50 | $81.20 (-0.37%) | $81.50 | $80.80 | 484.50 K | $9.45 B |
| 09/26/2025 | $80.28 | $81.02 (0.92%) | $81.09 | $80.03 | 409.30 K | $9.43 B |
| 09/25/2025 | $79.68 | $80.04 (0.45%) | $80.29 | $79.47 | 485.80 K | $9.32 B |
| 09/24/2025 | $80.94 | $79.93 (-1.25%) | $81.25 | $79.80 | 438.61 K | $9.30 B |
| 09/23/2025 | $81.31 | $81.00 (-0.38%) | $81.82 | $80.72 | 625.24 K | $9.43 B |
| 09/22/2025 | $81.09 | $80.89 (-0.25%) | $81.20 | $80.44 | 535.80 K | $9.42 B |
| 09/19/2025 | $81.88 | $81.08 (-0.98%) | $81.99 | $80.85 | 2.17 M | $9.44 B |
| 09/18/2025 | $80.93 | $81.74 (1%) | $82.07 | $80.60 | 530.60 K | $9.51 B |
| 09/17/2025 | $81.11 | $80.64 (-0.58%) | $82.21 | $80.17 | 641.33 K | $9.39 B |
| 09/16/2025 | $80.93 | $80.81 (-0.15%) | $81.16 | $80.46 | 481.60 K | $9.41 B |
| 09/15/2025 | $80.86 | $81.05 (0.23%) | $81.24 | $80.00 | 571.20 K | $9.43 B |
| 09/12/2025 | $81.31 | $80.85 (-0.57%) | $81.45 | $80.59 | 552.90 K | $9.41 B |
| 09/11/2025 | $80.40 | $81.61 (1.5%) | $81.66 | $80.01 | 1.05 M | $9.50 B |
| 09/10/2025 | $79.86 | $80.18 (0.4%) | $80.60 | $79.77 | 472.53 K | $9.33 B |
| 09/09/2025 | $81.09 | $80.26 (-1.02%) | $81.33 | $79.74 | 462.22 K | $9.34 B |
| 09/08/2025 | $80.97 | $81.24 (0.33%) | $81.67 | $79.94 | 701.32 K | $9.46 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.
