DAQO New Energy Stock Price History
NYSE: DQTechnologySemiconductorsUSD
11.00+0.28 (+2.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DQ price history at a glance
The price history for DAQO New Energy (DQ) on this page begins on October 4, 2010, when the stock closed at $10.13; it most recently closed at $11.00 on October 5, 2026. The highest price in this record is $130.33, reached on February 8, 2021; the latest close is 91.6% below that peak. Across the 15 complete calendar years in the table, DQ finished higher in 6 and lower in 9. Its best year was 2020 (+426.7%) and its worst was 2011 (-83.6%).
Over roughly 16 years the share price changed +8.6%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, DQ has lost 60.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $130.33
- Date of high
- Feb 8, 2021
- Low since 2010
- $0.68
- Date of low
- Nov 26, 2012
- 52-week high
- $36.59
- 52-week low
- $10.60
- IPO year
- 2010
- Last close
- $11.00
DQ returns
1 week
0.00%
1 month
-8.71%
3 months
-11.29%
6 months
-46.86%
Year to date
-62.71%
1 year
-60.37%
3 years
-59.09%
5 years
-82.80%
DQ price return, excluding dividends.
DQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.00 | -62.91% |
| 2025 | 29.66 | +42.25% |
| 2024 | 20.85 | -21.62% |
| 2023 | 26.60 | -31.11% |
| 2022 | 38.61 | -4.24% |
| 2021 | 40.32 | -29.71% |
| 2020 | 57.36 | +426.72% |
| 2019 | 10.89 | +120.09% |
| 2018 | 4.95 | -58.38% |
| 2017 | 11.89 | +207.98% |
| 2016 | 3.86 | +15.92% |
| 2015 | 3.33 | -34.63% |
| 2014 | 5.09 | -34.84% |
| 2013 | 7.82 | +371.53% |
| 2012 | 1.66 | -0.72% |
| 2011 | 1.67 | -83.56% |
| 2010* | 10.16 | +0.30% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
DQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.86 | 11.05 | 10.65 | 11.00 | +2.61% | |
| 10.95 | 10.85 | 10.60 | 10.72 | -3.25% | |
| 11.18 | 11.24 | 10.97 | 11.08 | +0.36% | |
| 11.00 | 11.08 | 10.87 | 11.04 | +0.36% | |
| 11.25 | 11.25 | 10.87 | 11.00 | -1.35% | |
| 11.53 | 11.53 | 10.94 | 11.15 | -2.45% | |
| 11.51 | 11.74 | 11.39 | 11.43 | +0.79% | |
| 11.00 | 11.46 | 10.90 | 11.34 | +4.04% | |
| 11.37 | 11.37 | 10.87 | 10.90 | -4.97% | |
| 11.47 | 11.59 | 11.31 | 11.47 | +0.17% | |
| 11.98 | 11.98 | 11.35 | 11.45 | -3.86% | |
| 12.20 | 12.20 | 11.81 | 11.91 | -3.25% | |
| 12.07 | 12.40 | 11.90 | 12.31 | +2.58% | |
| 12.07 | 12.20 | 11.81 | 12.00 | -0.58% | |
| 12.08 | 12.20 | 11.93 | 12.07 | +1.17% | |
| 11.55 | 12.03 | 11.47 | 11.93 | +5.48% | |
| 11.44 | 11.52 | 11.17 | 11.31 | +0.44% | |
| 11.66 | 11.72 | 11.18 | 11.26 | -2.17% | |
| 11.55 | 11.62 | 11.38 | 11.51 | -0.26% | |
| 11.81 | 11.99 | 11.54 | 11.54 | -1.45% | |
| 11.97 | 12.23 | 11.68 | 11.71 | -2.82% | |
| 12.39 | 12.48 | 11.97 | 12.05 | -3.45% | |
| 12.31 | 12.78 | 12.30 | 12.48 | +1.38% | |
| 12.60 | 12.69 | 12.28 | 12.31 | -1.99% | |
| 12.79 | 12.88 | 12.42 | 12.56 | -2.48% | |
| 12.95 | 13.09 | 12.58 | 12.88 | -0.62% | |
| 12.90 | 13.39 | 12.87 | 12.96 | +0.54% | |
| 13.50 | 13.54 | 12.70 | 12.89 | -5.77% | |
| 13.66 | 13.79 | 13.47 | 13.68 | +0.29% | |
| 13.76 | 13.85 | 13.38 | 13.64 | +0.89% | |
| 14.05 | 14.11 | 13.38 | 13.52 | -4.86% | |
| 13.77 | 14.47 | 13.28 | 14.21 | -1.52% | |
| 13.55 | 14.61 | 13.34 | 14.43 | +6.26% | |
| 15.00 | 15.16 | 13.48 | 13.58 | -9.35% | |
| 14.44 | 15.13 | 14.06 | 14.98 | +6.62% | |
| 13.58 | 14.08 | 13.52 | 14.05 | +1.15% | |
| 13.88 | 13.95 | 13.51 | 13.89 | -2.46% | |
| 14.70 | 14.92 | 14.07 | 14.24 | -2.73% | |
| 14.76 | 15.22 | 14.54 | 14.64 | -1.88% | |
| 14.54 | 14.97 | 14.33 | 14.92 | +2.19% | |
| 14.95 | 15.03 | 14.43 | 14.60 | +0.41% | |
| 14.69 | 14.87 | 14.39 | 14.54 | -0.55% | |
| 14.72 | 14.95 | 14.36 | 14.62 | -0.68% | |
| 14.03 | 14.79 | 14.03 | 14.72 | +8.63% | |
| 13.15 | 13.67 | 12.94 | 13.55 | +2.03% | |
| 13.21 | 13.42 | 12.82 | 13.28 | -0.97% | |
| 13.50 | 13.90 | 13.16 | 13.41 | -2.47% | |
| 12.85 | 13.85 | 12.75 | 13.75 | +12.98% | |
| 12.03 | 12.27 | 11.78 | 12.17 | +0.50% | |
| 12.30 | 12.30 | 11.67 | 12.11 | +1.17% | |
| 11.97 | 12.33 | 11.91 | 11.97 | +1.01% | |
| 11.89 | 12.24 | 11.80 | 11.85 | -1.66% | |
| 11.59 | 12.29 | 11.52 | 12.05 | +3.26% | |
| 11.89 | 12.04 | 11.38 | 11.67 | -2.02% | |
| 12.26 | 12.44 | 11.84 | 11.91 | -0.75% | |
| 12.06 | 12.54 | 11.98 | 12.00 | +1.18% | |
| 12.50 | 12.55 | 11.85 | 11.86 | -3.50% | |
| 12.20 | 12.50 | 11.99 | 12.29 | +1.24% | |
| 11.81 | 12.32 | 11.59 | 12.14 | +1.85% | |
| 11.90 | 12.18 | 11.76 | 11.92 | -1.49% | |
| 12.01 | 12.36 | 11.85 | 12.10 | +2.20% | |
| 11.85 | 11.95 | 11.55 | 11.84 | +1.81% | |
| 12.21 | 12.21 | 11.60 | 11.63 | -6.21% | |
| 12.26 | 12.47 | 12.21 | 12.40 | +1.06% | |
| 12.05 | 12.40 | 12.05 | 12.27 | +3.28% | |
| 11.99 | 12.10 | 11.65 | 11.88 | -2.54% | |
| 12.14 | 12.33 | 11.85 | 12.19 | -1.14% | |
| 12.34 | 12.60 | 12.14 | 12.33 | +0.65% | |
| 12.71 | 13.39 | 12.18 | 12.25 | -3.54% | |
| 13.15 | 13.34 | 12.69 | 12.70 | -5.15% | |
| 13.05 | 13.70 | 12.98 | 13.39 | +2.61% | |
| 12.77 | 13.06 | 12.46 | 13.05 | +1.64% | |
| 12.82 | 12.99 | 12.52 | 12.84 | -2.13% | |
| 13.38 | 13.57 | 12.82 | 13.12 | -1.94% | |
| 13.47 | 13.71 | 13.21 | 13.38 | -0.67% | |
| 13.45 | 13.87 | 13.18 | 13.47 | -3.09% | |
| 14.20 | 14.29 | 13.77 | 13.90 | -1.97% | |
| 14.50 | 14.50 | 13.82 | 14.18 | -1.94% | |
| 14.79 | 15.01 | 14.36 | 14.46 | -2.23% | |
| 15.44 | 15.44 | 14.51 | 14.79 | -4.33% | |
| 16.18 | 16.49 | 15.41 | 15.46 | -1.59% | |
| 15.56 | 16.06 | 15.42 | 15.71 | +1.81% | |
| 14.51 | 15.80 | 14.14 | 15.43 | +6.71% | |
| 14.60 | 15.09 | 14.21 | 14.46 | +0.49% | |
| 15.53 | 15.53 | 13.96 | 14.39 | -7.58% | |
| 16.81 | 16.81 | 15.09 | 15.57 | -4.60% | |
| 16.44 | 16.85 | 16.25 | 16.32 | -3.32% | |
| 17.05 | 17.55 | 16.68 | 16.88 | +5.11% | |
| 16.61 | 16.72 | 15.85 | 16.06 | -4.40% | |
| 16.44 | 16.98 | 16.36 | 16.80 | +2.56% | |
| 16.50 | 16.73 | 16.28 | 16.38 | -1.56% | |
| 16.98 | 16.98 | 16.39 | 16.64 | -1.83% | |
| 17.25 | 17.35 | 16.65 | 16.95 | -2.75% | |
| 17.89 | 18.00 | 17.15 | 17.43 | -2.46% | |
| 17.80 | 18.15 | 17.51 | 17.87 | +0.51% | |
| 17.77 | 17.87 | 17.03 | 17.78 | -1.00% | |
| 17.50 | 18.42 | 17.48 | 17.96 | +2.63% | |
| 17.08 | 18.07 | 17.06 | 17.50 | +2.46% | |
| 17.35 | 17.40 | 16.86 | 17.08 | -2.12% | |
| 18.19 | 18.19 | 16.95 | 17.45 | -4.07% | |
| 18.30 | 18.53 | 17.94 | 18.19 | -2.99% | |
| 19.03 | 19.08 | 18.06 | 18.75 | -2.04% | |
| 18.82 | 19.71 | 18.71 | 19.14 | +2.30% | |
| 19.07 | 19.40 | 17.95 | 18.71 | -2.60% | |
| 18.66 | 19.83 | 18.65 | 19.21 | +3.06% | |
| 18.60 | 19.33 | 18.42 | 18.64 | +1.36% | |
| 19.49 | 19.50 | 17.80 | 18.39 | -4.96% | |
| 19.71 | 20.27 | 18.85 | 19.35 | -3.30% | |
| 19.95 | 20.40 | 19.83 | 20.01 | +0.30% | |
| 19.19 | 20.18 | 18.99 | 19.95 | +4.23% | |
| 19.23 | 19.45 | 18.76 | 19.14 | -0.42% | |
| 19.14 | 19.45 | 18.76 | 19.22 | -0.67% | |
| 17.99 | 19.86 | 17.89 | 19.35 | -11.85% | |
| 22.17 | 22.17 | 21.22 | 21.95 | -0.41% | |
| 22.79 | 22.99 | 22.04 | 22.04 | -4.13% | |
| 23.06 | 23.59 | 22.47 | 22.99 | -0.30% | |
| 22.95 | 23.20 | 22.21 | 23.06 | -0.77% | |
| 20.67 | 23.76 | 20.66 | 23.24 | +15.22% | |
| 22.27 | 22.27 | 19.84 | 20.17 | -9.06% | |
| 22.39 | 22.46 | 21.68 | 22.18 | +1.46% | |
| 21.47 | 22.30 | 21.38 | 21.86 | +1.82% | |
| 21.69 | 21.71 | 20.65 | 21.47 | -1.01% | |
| 21.33 | 22.30 | 21.30 | 21.69 | +2.26% | |
| 21.65 | 21.72 | 21.00 | 21.21 | -0.42% | |
| 21.22 | 21.69 | 20.70 | 21.30 | +2.90% | |
| 21.10 | 21.26 | 20.64 | 20.70 | -1.66% | |
| 21.33 | 21.66 | 20.86 | 21.05 | -1.31% | |
| 21.21 | 21.63 | 21.10 | 21.33 | +1.91% | |
| 20.87 | 20.99 | 20.13 | 20.93 | +0.29% | |
| 21.11 | 21.19 | 20.70 | 20.87 | -1.14% | |
| 20.84 | 21.39 | 20.40 | 21.11 | -1.31% | |
| 21.48 | 21.64 | 21.01 | 21.39 | +0.56% | |
| 20.68 | 21.30 | 20.61 | 21.27 | +2.85% | |
| 21.30 | 21.30 | 20.41 | 20.68 | -2.54% | |
| 21.06 | 21.50 | 20.87 | 21.22 | -0.19% | |
| 21.50 | 21.53 | 20.93 | 21.26 | -2.83% | |
| 21.61 | 22.20 | 21.55 | 21.88 | +2.92% | |
| 20.75 | 21.64 | 20.55 | 21.26 | +0.05% | |
| 20.72 | 21.65 | 20.67 | 21.25 | +2.46% | |
| 21.25 | 21.47 | 20.51 | 20.74 | -2.40% | |
| 21.85 | 21.85 | 20.25 | 21.25 | -4.15% | |
| 22.60 | 23.15 | 21.59 | 22.17 | -5.42% | |
| 23.44 | 23.88 | 23.07 | 23.44 | 0.00% | |
| 23.56 | 24.05 | 23.37 | 23.44 | +1.43% | |
| 23.60 | 24.05 | 22.81 | 23.11 | -1.53% | |
| 23.09 | 23.91 | 22.92 | 23.47 | +1.65% | |
| 23.02 | 23.63 | 22.88 | 23.09 | +0.39% | |
| 22.72 | 23.63 | 22.64 | 23.00 | +1.23% | |
| 22.16 | 22.99 | 21.92 | 22.72 | +2.53% | |
| 22.54 | 23.00 | 21.93 | 22.16 | -1.90% | |
| 23.43 | 23.57 | 22.31 | 22.59 | -3.91% | |
| 23.17 | 23.94 | 23.14 | 23.51 | +4.03% | |
| 23.12 | 23.12 | 22.02 | 22.60 | -5.12% | |
| 23.45 | 23.82 | 23.14 | 23.82 | -1.24% | |
| 24.00 | 24.65 | 23.57 | 24.12 | +0.71% | |
| 24.26 | 25.24 | 23.10 | 23.95 | -4.58% | |
| 25.50 | 26.00 | 24.76 | 25.10 | -1.88% | |
| 24.12 | 25.98 | 23.83 | 25.58 | +6.05% | |
| 24.25 | 24.30 | 23.70 | 24.12 | -0.94% | |
| 24.34 | 24.65 | 23.96 | 24.35 | +0.12% | |
| 24.01 | 24.49 | 23.80 | 24.32 | +0.75% | |
| 24.45 | 24.79 | 23.91 | 24.14 | -0.45% | |
| 24.65 | 24.69 | 23.76 | 24.25 | -2.53% | |
| 25.00 | 25.03 | 24.40 | 24.88 | -1.15% | |
| 25.60 | 25.60 | 24.47 | 25.17 | -2.56% | |
| 25.20 | 26.16 | 24.65 | 25.83 | +2.38% | |
| 24.68 | 25.30 | 24.40 | 25.23 | +0.84% | |
| 23.97 | 25.86 | 23.60 | 25.02 | +5.39% | |
| 23.81 | 24.24 | 23.34 | 23.74 | +1.06% | |
| 23.11 | 24.18 | 23.05 | 23.49 | 0.00% | |
| 25.08 | 25.25 | 23.07 | 23.49 | +0.51% | |
| 24.60 | 24.74 | 22.31 | 23.37 | -4.46% | |
| 24.50 | 24.75 | 24.03 | 24.46 | -1.05% | |
| 24.85 | 25.50 | 24.51 | 24.72 | -3.66% | |
| 26.56 | 26.56 | 24.34 | 25.66 | -3.32% | |
| 27.18 | 27.52 | 26.23 | 26.54 | -2.50% | |
| 27.27 | 27.69 | 26.78 | 27.22 | +0.07% | |
| 26.58 | 27.22 | 26.06 | 27.20 | +0.07% | |
| 26.65 | 28.76 | 26.56 | 27.18 | +7.99% | |
| 25.10 | 25.58 | 24.43 | 25.17 | +2.57% | |
| 25.10 | 25.22 | 23.96 | 24.54 | -0.57% | |
| 24.50 | 25.02 | 24.40 | 24.68 | -1.99% | |
| 25.57 | 25.62 | 24.70 | 25.18 | -1.60% | |
| 26.02 | 26.02 | 24.90 | 25.59 | -0.08% | |
| 25.95 | 26.72 | 25.26 | 25.61 | -1.35% | |
| 26.20 | 27.00 | 25.86 | 25.96 | -0.99% | |
| 26.10 | 27.03 | 25.93 | 26.22 | +2.50% | |
| 26.00 | 26.36 | 25.42 | 25.58 | -1.08% | |
| 27.16 | 27.30 | 25.31 | 25.86 | -11.41% | |
| 29.08 | 29.56 | 28.67 | 29.19 | -1.42% | |
| 30.43 | 30.60 | 28.97 | 29.61 | -1.17% | |
| 29.39 | 30.53 | 28.40 | 29.96 | +1.01% | |
| 30.00 | 31.67 | 29.62 | 29.66 | +0.54% | |
| 29.71 | 30.18 | 29.21 | 29.50 | -0.47% | |
| 30.50 | 30.95 | 29.50 | 29.64 | -1.89% | |
| 31.58 | 31.82 | 30.04 | 30.21 | -5.06% | |
| 31.53 | 32.20 | 31.00 | 31.82 | +1.27% | |
| 31.45 | 31.74 | 30.66 | 31.42 | +0.38% | |
| 33.26 | 33.26 | 31.10 | 31.30 | -5.50% | |
| 33.50 | 34.00 | 32.72 | 33.12 | +0.45% | |
| 32.54 | 33.50 | 32.53 | 32.97 | +2.17% | |
| 32.63 | 33.85 | 32.14 | 32.27 | +0.94% | |
| 32.40 | 32.94 | 31.71 | 31.97 | -0.65% | |
| 31.56 | 32.26 | 31.06 | 32.18 | +0.37% | |
| 32.40 | 32.48 | 31.79 | 32.06 | -0.62% | |
| 34.25 | 34.50 | 31.72 | 32.26 | -6.36% | |
| 34.05 | 34.45 | 32.50 | 34.45 | -0.35% | |
| 33.24 | 34.89 | 32.87 | 34.57 | +2.95% | |
| 33.09 | 34.08 | 32.40 | 33.58 | +3.04% | |
| 31.66 | 33.35 | 31.65 | 32.59 | +4.29% | |
| 31.50 | 32.26 | 31.25 | 31.25 | -0.67% | |
| 31.90 | 32.75 | 30.55 | 31.46 | -2.93% | |
| 32.56 | 32.65 | 31.69 | 32.41 | -2.00% | |
| 32.06 | 33.20 | 31.44 | 33.07 | +1.41% | |
| 31.68 | 33.39 | 31.34 | 32.61 | +2.94% | |
| 31.50 | 32.00 | 31.20 | 31.68 | +0.54% | |
| 30.75 | 31.84 | 30.50 | 31.51 | +2.81% | |
| 30.74 | 31.02 | 29.50 | 30.65 | -0.26% | |
| 28.78 | 31.06 | 28.08 | 30.73 | +8.89% | |
| 28.24 | 28.72 | 26.97 | 28.22 | -1.26% | |
| 31.20 | 31.91 | 28.09 | 28.58 | -8.57% | |
| 32.45 | 32.79 | 31.01 | 31.26 | -3.19% | |
| 33.35 | 33.35 | 31.52 | 32.29 | -6.41% | |
| 33.30 | 35.01 | 32.56 | 34.50 | +2.92% | |
| 30.47 | 34.94 | 30.26 | 33.52 | +5.67% | |
| 32.56 | 33.30 | 31.21 | 31.72 | -1.34% | |
| 34.04 | 34.40 | 31.08 | 32.15 | -9.72% | |
| 34.71 | 36.22 | 33.60 | 35.61 | -0.22% | |
| 34.27 | 36.59 | 33.81 | 35.69 | +6.54% | |
| 30.82 | 33.93 | 30.61 | 33.50 | +9.48% | |
| 31.31 | 31.56 | 30.00 | 30.60 | -1.39% | |
| 31.60 | 32.20 | 30.25 | 31.03 | -0.96% | |
| 30.50 | 31.75 | 30.23 | 31.33 | -1.94% | |
| 31.95 | 32.44 | 30.50 | 31.95 | -2.17% | |
| 29.13 | 34.21 | 29.13 | 32.66 | +10.67% | |
| 29.34 | 29.54 | 28.55 | 29.51 | -3.18% | |
| 30.32 | 31.71 | 30.31 | 30.48 | +3.57% | |
| 28.80 | 29.43 | 27.89 | 29.43 | -0.88% | |
| 28.40 | 30.38 | 26.28 | 29.69 | +14.06% | |
| 26.40 | 26.87 | 25.92 | 26.03 | -0.65% | |
| 25.60 | 26.68 | 25.30 | 26.20 | +2.79% | |
| 26.00 | 26.24 | 24.83 | 25.49 | -2.75% | |
| 27.27 | 27.31 | 25.70 | 26.21 | -4.45% | |
| 26.98 | 27.70 | 26.90 | 27.43 | +2.35% | |
| 26.59 | 27.47 | 25.80 | 26.80 | -1.94% | |
| 27.19 | 28.38 | 26.80 | 27.33 | +1.94% | |
| 27.47 | 28.00 | 26.57 | 26.81 | +0.79% | |
| 25.13 | 27.38 | 24.35 | 26.60 | +4.11% | |
| 25.00 | 25.99 | 24.95 | 25.55 | +7.67% | |
| 27.29 | 27.51 | 23.34 | 23.73 | -14.52% | |
| 28.35 | 29.33 | 27.63 | 27.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DQ chart for longer ranges.