Dillard's, Inc. (DDS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.7%
- 3M
- -5.0%
- YTD
- -12.9%
- 1Y
- +39.2%
- 3Y
- +19.1%
- 5Y
- +29.2%
Loading 10-year price history...
DDS Historical Performance
DDS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.5%
- 2003 annual price return
- +0.0%
- 2004 annual price return
- +64.2%
- 2005 annual price return
- -7.6%
- 2006 annual price return
- +37.8%
- 2007 annual price return
- -45.4%
- 2008 annual price return
- -78.2%
- 2009 annual price return
- +332.1%
- 2010 annual price return
- +103.0%
- 2011 annual price return
- +15.6%
- 2012 annual price return
- +90.1%
- 2013 annual price return
- +19.2%
- 2014 annual price return
- +29.3%
- 2015 annual price return
- -46.0%
- 2016 annual price return
- -4.9%
- 2017 annual price return
- -2.7%
- 2018 annual price return
- -0.5%
- 2019 annual price return
- +16.2%
- 2020 annual price return
- -10.0%
- 2021 annual price return
- +322.4%
- 2022 annual price return
- +29.0%
- 2023 annual price return
- +26.9%
- 2024 annual price return
- +6.4%
- 2025 annual price return
- +34.5%
- 2026 annual price return
- -5.4%
DDS Stock Price Trajectory (1980–2026)
As of June 21, 2026, Dillard's, Inc. (DDS) trades at $554.86, representing a +39.2% return over the past year. The stock has delivered a +331.4% total return over five years (+29.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $741.98 on December 11, 2025. From this peak, DDS has corrected -25.2%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers M (+118.1% 1Y), KSS (+107.3% 1Y), and BKE (+0.7% 1Y), DDS has underperformed the peer group average. Compare DDS vs M →
DDS Historical Price Data · from 1980
Rows 1–50 of 11,687| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 562.69 | 570.99 | 553.92 | 554.86 | 108K | -0.70% |
| 2026-06-17 | 553.77 | 567.87 | 550.00 | 558.79 | 84K | +1.40% |
| 2026-06-16 | 567.71 | 570.77 | 548.65 | 551.06 | 123K | -2.60% |
| 2026-06-15 | 604.43 | 605.00 | 565.27 | 565.78 | 141K | -7.25% |
| 2026-06-12 | 608.75 | 619.82 | 601.07 | 610.01 | 88K | -0.70% |
| 2026-06-11 | 585.10 | 614.91 | 585.10 | 614.28 | 75K | +5.45% |
| 2026-06-10 | 608.10 | 616.53 | 581.40 | 582.55 | 77K | -4.37% |
| 2026-06-09 | 616.60 | 630.78 | 601.96 | 609.19 | 96K | -0.47% |
| 2026-06-08 | 603.00 | 623.54 | 603.00 | 612.08 | 108K | +0.96% |
| 2026-06-05 | 612.22 | 614.69 | 604.34 | 606.27 | 138K | -1.18% |
| 2026-06-04 | 608.00 | 626.19 | 608.00 | 613.50 | 104K | +0.39% |
| 2026-06-03 | 592.50 | 613.24 | 588.40 | 611.14 | 115K | +3.12% |
| 2026-06-02 | 589.18 | 595.98 | 584.01 | 592.64 | 120K | +0.76% |
| 2026-06-01 | 590.21 | 592.25 | 579.95 | 588.19 | 80K | -0.34% |
| 2026-05-29 | 605.29 | 605.77 | 580.97 | 590.21 | 149K | -3.03% |
| 2026-05-28 | 604.75 | 613.07 | 595.42 | 608.68 | 172K | +3.20% |
| 2026-05-27 | 582.20 | 603.49 | 582.20 | 589.83 | 174K | +2.27% |
| 2026-05-26 | 571.45 | 578.45 | 555.98 | 576.75 | 146K | +2.66% |
| 2026-05-22 | 554.06 | 566.86 | 549.63 | 561.80 | 11K | +1.80% |
| 2026-05-21 | 532.16 | 554.59 | 531.98 | 551.85 | 97K | +2.29% |
| 2026-05-20 | 532.32 | 546.68 | 520.00 | 539.48 | 104K | +1.60% |
| 2026-05-19 | 526.78 | 537.13 | 518.05 | 531.00 | 123K | +0.18% |
| 2026-05-18 | 536.27 | 537.50 | 518.68 | 530.07 | 145K | -1.60% |
| 2026-05-15 | 537.60 | 543.16 | 523.92 | 538.69 | 149K | +0.72% |
| 2026-05-14 | 588.00 | 588.00 | 524.44 | 534.86 | 249K | +0.36% |
| 2026-05-13 | 534.98 | 537.65 | 522.49 | 532.92 | 123K | -0.41% |
| 2026-05-12 | 547.01 | 555.83 | 524.00 | 535.09 | 126K | -3.90% |
| 2026-05-11 | 564.69 | 574.88 | 553.72 | 556.79 | 180K | -1.15% |
| 2026-05-08 | 559.36 | 565.13 | 545.31 | 563.25 | 105K | +1.77% |
| 2026-05-07 | 574.28 | 576.55 | 550.01 | 553.46 | 82K | -3.15% |
| 2026-05-06 | 566.07 | 583.88 | 566.07 | 571.47 | 141K | +2.19% |
| 2026-05-05 | 562.20 | 565.09 | 555.48 | 559.22 | 60K | +1.53% |
| 2026-05-04 | 562.45 | 565.60 | 549.50 | 550.79 | 67K | -2.60% |
| 2026-05-01 | 567.36 | 572.25 | 559.60 | 565.52 | 62K | -0.65% |
| 2026-04-30 | 563.75 | 579.68 | 563.20 | 569.22 | 61K | +1.27% |
| 2026-04-29 | 577.90 | 580.97 | 561.35 | 562.08 | 88K | -3.44% |
| 2026-04-28 | 598.48 | 603.93 | 578.48 | 582.13 | 61K | -2.19% |
| 2026-04-27 | 603.00 | 603.00 | 583.53 | 595.15 | 59K | -0.01% |
| 2026-04-24 | 598.61 | 602.52 | 591.33 | 595.20 | 44K | -1.38% |
| 2026-04-23 | 612.92 | 613.37 | 595.12 | 603.53 | 63K | -0.90% |
| 2026-04-22 | 625.01 | 629.23 | 604.47 | 609.00 | 61K | -2.23% |
| 2026-04-21 | 620.00 | 639.16 | 620.00 | 622.88 | 155K | +0.93% |
| 2026-04-20 | 601.44 | 617.41 | 593.88 | 617.15 | 84K | +1.88% |
| 2026-04-17 | 601.51 | 612.98 | 597.45 | 605.77 | 73K | +2.20% |
| 2026-04-16 | 607.30 | 615.00 | 588.70 | 592.73 | 98K | -2.27% |
| 2026-04-15 | 605.48 | 608.29 | 596.99 | 606.49 | 76K | +0.40% |
| 2026-04-14 | 599.95 | 614.30 | 599.61 | 604.09 | 96K | +1.75% |
| 2026-04-13 | 595.00 | 596.53 | 581.00 | 593.69 | 57K | -0.34% |
| 2026-04-10 | 608.99 | 612.50 | 591.78 | 595.71 | 66K | -1.81% |
| 2026-04-09 | 592.30 | 613.56 | 592.30 | 606.71 | 79K | +1.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DDS — Frequently Asked Questions
Quick answers to the most common questions about buying DDS stock.
How has DDS stock performed recently?
DDS returned +39.2% over the past year, beating its 5-year annualized CAGR of +29.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DDS's all-time high price?
Dillard's, Inc. reached $741.98 on 2025-12-11. The 52-week high is $741.98. Current 1-year return of +39.2% places the stock closer to historical peaks.
Where can I download DDS historical price data?
This page provides DDS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.