5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
+9.40%
6 MONTH PERFORMANCE
+27.56%
YEAR-TO-DATE PERFORMANCE
+9.23%
1 YEAR PERFORMANCE
+30.18%
Dillard`s Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $645.95 | $662.36 (2.54%) | $662.84 | $645.09 | 26.59 K | |
| 02/18/2026 | $652.92 | $667.67 (2.26%) | $674.38 | $652.92 | 161.53 K | $10.42 B |
| 02/17/2026 | $644.60 | $660.68 (2.49%) | $661.80 | $640.50 | 142.48 K | $10.31 B |
| 02/13/2026 | $653.23 | $644.71 (-1.3%) | $653.23 | $625.92 | 111.81 K | $10.06 B |
| 02/12/2026 | $645.80 | $649.31 (0.54%) | $671.25 | $638.96 | 145.97 K | $10.13 B |
| 02/11/2026 | $637.78 | $643.63 (0.92%) | $648.90 | $631.24 | 217.50 K | $10.04 B |
| 02/10/2026 | $637.42 | $634.51 (-0.46%) | $645.04 | $628.00 | 186.30 K | $9.90 B |
| 02/09/2026 | $674.76 | $648.12 (-3.95%) | $674.76 | $641.42 | 176.31 K | $10.11 B |
| 02/06/2026 | $641.83 | $666.51 (3.85%) | $668.89 | $640.62 | 135.61 K | $10.40 B |
| 02/05/2026 | $652.62 | $635.51 (-2.62%) | $653.35 | $628.00 | 176.20 K | $9.91 B |
| 02/04/2026 | $650.61 | $653.04 (0.37%) | $660.00 | $639.90 | 153.65 K | $10.19 B |
| 02/03/2026 | $622.88 | $641.50 (2.99%) | $653.75 | $600.86 | 145.60 K | $10.01 B |
| 02/02/2026 | $611.85 | $632.81 (3.43%) | $638.85 | $607.18 | 125.30 K | $9.87 B |
| 01/30/2026 | $603.90 | $607.56 (0.61%) | $615.59 | $599.50 | 131.81 K | $9.48 B |
| 01/29/2026 | $604.50 | $608.54 (0.67%) | $612.48 | $601.40 | 110.50 K | $9.49 B |
| 01/28/2026 | $613.84 | $603.73 (-1.65%) | $626.77 | $603.18 | 128.50 K | $9.42 B |
| 01/27/2026 | $624.69 | $611.56 (-2.1%) | $627.26 | $609.32 | 165.70 K | $9.54 B |
| 01/26/2026 | $621.06 | $621.56 (0.08%) | $626.82 | $612.33 | 114.03 K | $9.70 B |
| 01/23/2026 | $639.32 | $627.94 (-1.78%) | $640.09 | $615.15 | 129.81 K | $9.80 B |
| 01/22/2026 | $674.04 | $643.89 (-4.47%) | $684.36 | $639.63 | 155.70 K | $10.04 B |
| 01/21/2026 | $685.29 | $666.48 (-2.74%) | $685.44 | $658.37 | 151.70 K | $10.40 B |
| 01/20/2026 | $654.78 | $680.02 (3.85%) | $680.02 | $650.59 | 123.80 K | $10.61 B |
| 01/16/2026 | $667.58 | $664.80 (-0.42%) | $672.51 | $648.56 | 94.73 K | $10.37 B |
| 01/15/2026 | $654.00 | $665.24 (1.72%) | $673.64 | $646.00 | 98.24 K | $10.38 B |
| 01/14/2026 | $699.12 | $648.72 (-7.21%) | $701.43 | $642.61 | 144.43 K | $10.12 B |
| 01/13/2026 | $685.02 | $700.23 (2.22%) | $703.80 | $680.21 | 203.20 K | $10.92 B |
| 01/12/2026 | $675.09 | $679.39 (0.64%) | $680.99 | $654.77 | 162.61 K | $10.60 B |
| 01/09/2026 | $690.78 | $681.10 (-1.4%) | $691.57 | $670.00 | 112.50 K | $10.63 B |
| 01/08/2026 | $647.04 | $690.48 (6.71%) | $690.48 | $644.28 | 149.53 K | $10.77 B |
| 01/07/2026 | $654.99 | $651.18 (-0.58%) | $665.07 | $648.17 | 163.61 K | $10.16 B |
| 01/06/2026 | $638.85 | $652.75 (2.18%) | $669.69 | $638.85 | 194.04 K | $10.18 B |
| 01/05/2026 | $637.57 | $646.20 (1.35%) | $653.00 | $630.74 | 166.50 K | $10.08 B |
| 01/02/2026 | $606.34 | $636.94 (5.05%) | $637.35 | $602.36 | 117.30 K | $9.94 B |
| 12/31/2025 | $609.30 | $606.34 (-0.49%) | $615.00 | $603.32 | 118.20 K | $9.46 B |
| 12/30/2025 | $629.32 | $612.59 (-2.66%) | $635.32 | $610.58 | 239.73 K | $9.56 B |
| 12/29/2025 | $629.79 | $632.07 (0.36%) | $645.00 | $628.00 | 181.50 K | $9.86 B |
| 12/26/2025 | $628.61 | $630.08 (0.23%) | $635.19 | $625.29 | 76.30 K | $9.83 B |
| 12/24/2025 | $628.25 | $631.08 (0.45%) | $632.47 | $617.53 | 106.10 K | $9.84 B |
| 12/23/2025 | $617.91 | $625.32 (1.2%) | $634.01 | $612.44 | 237.54 K | $9.75 B |
| 12/22/2025 | $660.17 | $612.69 (-7.19%) | $663.58 | $602.75 | 189.90 K | $9.56 B |
| 12/19/2025 | $653.31 | $663.63 (1.58%) | $664.61 | $645.09 | 218.60 K | $10.35 B |
| 12/18/2025 | $653.56 | $652.55 (-0.15%) | $665.69 | $650.96 | 122.93 K | $10.18 B |
| 12/17/2025 | $652.15 | $647.81 (-0.67%) | $658.32 | $644.00 | 143.70 K | $10.11 B |
| 12/16/2025 | $678.48 | $652.36 (-3.85%) | $682.87 | $629.22 | 191.12 K | $10.18 B |
| 12/15/2025 | $687.09 | $678.88 (-1.19%) | $698.36 | $677.82 | 117.90 K | $10.59 B |
| 12/12/2025 | $701.78 | $681.86 (-2.84%) | $703.51 | $680.35 | 73.72 K | $10.64 B |
| 12/11/2025 | $728.12 | $728.23 (0.02%) | $741.98 | $722.11 | 111.95 K | $11.36 B |
| 12/10/2025 | $710.10 | $730.73 (2.91%) | $738.00 | $707.90 | 199.92 K | $11.40 B |
| 12/09/2025 | $685.54 | $712.13 (3.88%) | $713.47 | $685.54 | 107.40 K | $11.11 B |
| 12/08/2025 | $699.93 | $687.26 (-1.81%) | $702.49 | $680.93 | 175.12 K | $10.72 B |
| 12/05/2025 | $687.52 | $698.18 (1.55%) | $722.00 | $684.79 | 124.20 K | $10.89 B |
| 12/04/2025 | $678.69 | $681.06 (0.35%) | $692.57 | $675.01 | 117.00 K | $10.62 B |
| 12/03/2025 | $674.92 | $684.96 (1.49%) | $699.41 | $674.92 | 95.60 K | $10.69 B |
| 12/02/2025 | $681.13 | $679.36 (-0.26%) | $682.05 | $657.12 | 120.40 K | $10.60 B |
| 12/01/2025 | $660.63 | $682.18 (3.26%) | $687.49 | $660.20 | 173.70 K | $10.64 B |
| 11/28/2025 | $669.80 | $670.06 (0.04%) | $678.71 | $660.23 | 80.60 K | $10.45 B |
| 11/26/2025 | $666.13 | $671.39 (0.79%) | $679.39 | $658.90 | 115.60 K | $10.47 B |
| 11/25/2025 | $630.00 | $666.61 (5.81%) | $679.80 | $630.00 | 176.02 K | $10.40 B |
| 11/24/2025 | $608.62 | $614.39 (0.95%) | $621.27 | $602.99 | 157.96 K | $9.58 B |
| 11/21/2025 | $599.54 | $611.56 (2%) | $617.42 | $595.20 | 160.40 K | $9.54 B |
| 11/20/2025 | $613.39 | $596.56 (-2.74%) | $622.65 | $594.54 | 100.83 K | $9.31 B |
| 11/19/2025 | $596.83 | $605.41 (1.44%) | $608.88 | $593.02 | 103.12 K | $9.44 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.
