Design Therapeutics Stock Price History
NASDAQ: DSGNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
11.65+0.16 (+1.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DSGN price history at a glance
The price history for Design Therapeutics (DSGN) on this page begins on March 29, 2021, when the stock closed at $29.75; it most recently closed at $11.65 on October 5, 2026. The highest price in this record is $43.00, reached on March 29, 2021; the latest close is 72.9% below that peak. Across the 4 complete calendar years in the table, DSGN finished higher in 2 and lower in 2. Its best year was 2024 (+151.3%) and its worst was 2023 (-74.2%).
Over roughly 6 years the share price changed -60.8%, a -15.6% compound annual price return (excluding dividends). In the last 12 months alone, DSGN has gained 63.6%. 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 2021
- $43.00
- Date of high
- Mar 29, 2021
- Low since 2021
- $1.94
- Date of low
- Aug 21, 2023
- 52-week high
- $17.25
- 52-week low
- $5.28
- IPO year
- 2021
- Last close
- $11.65
DSGN returns
1 week
-5.59%
1 month
-22.44%
3 months
-23.30%
6 months
-4.19%
Year to date
+24.20%
1 year
+63.62%
3 years
+444.39%
5 years
-18.25%
DSGN price return, excluding dividends.
DSGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.65 | +28.02% |
| 2025 | 9.10 | +36.64% |
| 2024 | 6.66 | +151.32% |
| 2023 | 2.65 | -74.17% |
| 2022 | 10.26 | -52.08% |
| 2021* | 21.41 | -28.03% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DSGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.47 | 11.92 | 11.40 | 11.65 | +1.39% | |
| 11.55 | 11.83 | 11.14 | 11.49 | -1.71% | |
| 11.82 | 12.06 | 11.58 | 11.69 | -2.34% | |
| 12.41 | 12.52 | 11.78 | 11.97 | -3.62% | |
| 12.37 | 12.68 | 12.04 | 12.42 | +0.65% | |
| 12.62 | 12.95 | 12.24 | 12.34 | +0.82% | |
| 12.50 | 12.82 | 12.21 | 12.24 | -2.63% | |
| 12.70 | 12.82 | 12.40 | 12.57 | -0.40% | |
| 12.51 | 12.75 | 12.02 | 12.62 | +2.10% | |
| 12.09 | 12.49 | 11.85 | 12.36 | +1.98% | |
| 12.29 | 12.51 | 11.97 | 12.12 | -0.98% | |
| 12.32 | 12.32 | 11.83 | 12.24 | -0.97% | |
| 13.07 | 13.25 | 12.12 | 12.36 | -6.08% | |
| 12.41 | 13.30 | 12.40 | 13.16 | +4.86% | |
| 12.35 | 12.65 | 12.15 | 12.55 | +2.53% | |
| 12.81 | 12.88 | 12.24 | 12.24 | -4.45% | |
| 12.73 | 12.90 | 12.17 | 12.81 | +2.44% | |
| 12.34 | 12.86 | 12.22 | 12.51 | +2.29% | |
| 13.47 | 13.52 | 12.16 | 12.23 | -9.58% | |
| 14.71 | 14.76 | 13.43 | 13.52 | -7.59% | |
| 14.99 | 15.14 | 14.43 | 14.63 | -1.15% | |
| 14.81 | 15.00 | 14.51 | 14.80 | -1.46% | |
| 15.12 | 15.49 | 14.87 | 15.02 | -1.38% | |
| 15.00 | 15.39 | 14.71 | 15.23 | +0.59% | |
| 14.96 | 15.35 | 14.96 | 15.14 | +0.73% | |
| 15.49 | 15.49 | 14.83 | 15.03 | -3.22% | |
| 15.25 | 15.75 | 15.17 | 15.53 | +2.58% | |
| 14.95 | 15.22 | 14.64 | 15.14 | +0.33% | |
| 15.00 | 15.21 | 14.38 | 15.09 | -0.13% | |
| 15.12 | 15.36 | 14.80 | 15.11 | -0.92% | |
| 15.58 | 15.79 | 15.20 | 15.25 | -2.18% | |
| 15.60 | 15.83 | 15.30 | 15.59 | -0.57% | |
| 15.44 | 15.96 | 15.27 | 15.68 | +2.95% | |
| 14.91 | 15.47 | 14.64 | 15.23 | +1.60% | |
| 15.66 | 15.83 | 14.98 | 14.99 | -3.66% | |
| 15.69 | 15.83 | 15.31 | 15.56 | -2.38% | |
| 15.50 | 16.12 | 15.30 | 15.94 | +4.39% | |
| 14.97 | 15.39 | 14.85 | 15.27 | +1.13% | |
| 14.75 | 15.11 | 14.31 | 15.10 | +1.82% | |
| 14.41 | 14.87 | 14.02 | 14.83 | +3.06% | |
| 14.77 | 14.89 | 14.37 | 14.39 | -1.84% | |
| 14.70 | 14.90 | 14.53 | 14.66 | +0.27% | |
| 14.37 | 14.72 | 14.20 | 14.62 | +2.02% | |
| 14.02 | 14.49 | 13.88 | 14.33 | +2.43% | |
| 13.97 | 14.17 | 13.65 | 13.99 | +1.60% | |
| 13.54 | 14.14 | 13.51 | 13.77 | +1.47% | |
| 13.36 | 13.65 | 13.08 | 13.57 | +2.80% | |
| 12.89 | 13.23 | 12.62 | 13.20 | +3.45% | |
| 12.04 | 12.80 | 11.67 | 12.76 | +4.76% | |
| 12.62 | 13.36 | 12.06 | 12.18 | -3.49% | |
| 12.05 | 12.82 | 12.05 | 12.62 | +4.99% | |
| 11.94 | 12.28 | 11.78 | 12.02 | +1.26% | |
| 11.88 | 12.14 | 11.45 | 11.87 | -0.08% | |
| 12.86 | 12.86 | 11.77 | 11.88 | +0.85% | |
| 11.69 | 12.08 | 11.37 | 11.78 | +1.29% | |
| 11.56 | 11.86 | 11.51 | 11.63 | -1.27% | |
| 12.04 | 12.06 | 11.67 | 11.78 | -2.32% | |
| 11.91 | 12.10 | 11.79 | 12.06 | +1.60% | |
| 12.57 | 12.89 | 11.79 | 11.87 | -5.57% | |
| 12.29 | 12.92 | 12.19 | 12.57 | -0.32% | |
| 13.46 | 14.16 | 12.29 | 12.61 | -6.73% | |
| 13.62 | 13.75 | 13.28 | 13.52 | -1.10% | |
| 14.07 | 14.83 | 13.62 | 13.67 | -1.34% | |
| 14.96 | 15.20 | 13.58 | 13.86 | -8.79% | |
| 15.42 | 15.55 | 14.20 | 15.19 | -1.49% | |
| 15.31 | 15.74 | 14.93 | 15.42 | +0.92% | |
| 14.68 | 15.35 | 14.40 | 15.28 | +3.87% | |
| 14.97 | 15.22 | 14.42 | 14.71 | -0.94% | |
| 15.60 | 15.86 | 14.35 | 14.85 | -5.05% | |
| 14.74 | 15.67 | 14.22 | 15.64 | +6.68% | |
| 14.36 | 14.68 | 13.53 | 14.66 | +1.31% | |
| 14.25 | 15.31 | 13.90 | 14.47 | +1.62% | |
| 13.48 | 14.39 | 13.32 | 14.24 | +6.67% | |
| 13.44 | 13.67 | 13.03 | 13.35 | -0.67% | |
| 13.95 | 14.41 | 13.37 | 13.44 | -2.47% | |
| 13.73 | 14.63 | 13.60 | 13.78 | +0.29% | |
| 13.52 | 14.11 | 13.42 | 13.74 | +0.29% | |
| 12.44 | 13.74 | 12.44 | 13.70 | +10.13% | |
| 12.18 | 12.68 | 11.93 | 12.44 | +4.27% | |
| 10.79 | 12.12 | 10.78 | 11.93 | +11.29% | |
| 11.14 | 11.24 | 10.45 | 10.72 | -3.77% | |
| 11.09 | 11.36 | 11.04 | 11.14 | +1.55% | |
| 10.51 | 11.04 | 10.51 | 10.97 | +4.18% | |
| 10.70 | 10.84 | 10.31 | 10.53 | -1.22% | |
| 10.53 | 11.13 | 10.52 | 10.66 | +1.04% | |
| 10.63 | 10.84 | 10.25 | 10.55 | +0.86% | |
| 10.76 | 11.00 | 10.11 | 10.46 | -1.78% | |
| 10.69 | 10.92 | 10.51 | 10.65 | -1.02% | |
| 10.44 | 10.88 | 10.43 | 10.76 | +3.07% | |
| 10.15 | 10.60 | 10.15 | 10.44 | +2.65% | |
| 10.30 | 10.39 | 9.87 | 10.17 | -2.59% | |
| 10.41 | 10.78 | 10.11 | 10.44 | -0.38% | |
| 10.71 | 10.81 | 10.33 | 10.48 | -2.42% | |
| 11.80 | 11.80 | 10.67 | 10.74 | -3.24% | |
| 11.50 | 11.88 | 11.06 | 11.10 | -2.63% | |
| 10.99 | 11.68 | 10.98 | 11.40 | +3.92% | |
| 11.07 | 11.43 | 10.80 | 10.97 | -0.36% | |
| 11.08 | 11.20 | 10.70 | 11.01 | -0.81% | |
| 10.60 | 11.56 | 10.31 | 11.10 | +5.82% | |
| 10.69 | 10.89 | 10.10 | 10.49 | -1.96% | |
| 15.76 | 16.95 | 10.00 | 10.70 | -25.54% | |
| 14.31 | 14.43 | 13.85 | 14.37 | -1.17% | |
| 15.62 | 15.62 | 14.40 | 14.54 | -6.91% | |
| 15.69 | 15.95 | 15.21 | 15.62 | -1.08% | |
| 15.67 | 16.20 | 15.36 | 15.79 | +1.15% | |
| 14.50 | 15.75 | 14.36 | 15.61 | +9.77% | |
| 14.02 | 14.60 | 13.97 | 14.22 | +0.85% | |
| 14.55 | 14.68 | 13.96 | 14.10 | -3.09% | |
| 13.18 | 14.58 | 12.95 | 14.55 | +8.50% | |
| 13.34 | 13.78 | 13.19 | 13.41 | +1.82% | |
| 13.45 | 14.19 | 13.13 | 13.17 | -0.98% | |
| 13.51 | 13.96 | 12.95 | 13.30 | -2.21% | |
| 15.76 | 15.76 | 13.57 | 13.60 | -13.87% | |
| 13.00 | 17.25 | 12.99 | 15.79 | +23.26% | |
| 12.77 | 13.24 | 12.77 | 12.81 | 0.00% | |
| 12.48 | 13.15 | 12.47 | 12.81 | +2.23% | |
| 12.96 | 13.11 | 11.94 | 12.53 | -1.96% | |
| 13.34 | 13.42 | 12.67 | 12.78 | -4.41% | |
| 13.31 | 13.51 | 13.14 | 13.37 | +0.60% | |
| 13.16 | 13.54 | 12.81 | 13.29 | +0.99% | |
| 13.02 | 13.42 | 12.57 | 13.16 | +0.30% | |
| 12.79 | 13.50 | 12.60 | 13.12 | +4.88% | |
| 12.76 | 12.76 | 12.20 | 12.51 | -1.88% | |
| 12.62 | 12.98 | 12.44 | 12.75 | +0.87% | |
| 12.30 | 12.74 | 12.30 | 12.64 | +2.35% | |
| 12.18 | 12.47 | 12.11 | 12.35 | +1.56% | |
| 12.50 | 12.57 | 11.92 | 12.16 | -2.64% | |
| 12.53 | 12.79 | 12.23 | 12.49 | -1.42% | |
| 12.71 | 12.84 | 12.30 | 12.67 | +3.68% | |
| 12.48 | 12.75 | 11.90 | 12.22 | -2.47% | |
| 11.30 | 12.62 | 11.27 | 12.53 | +11.58% | |
| 10.78 | 11.30 | 10.71 | 11.23 | +2.00% | |
| 10.74 | 11.18 | 10.74 | 11.01 | +3.48% | |
| 10.55 | 11.02 | 10.55 | 10.64 | +2.60% | |
| 10.52 | 10.70 | 10.30 | 10.37 | -1.52% | |
| 10.68 | 10.80 | 10.33 | 10.53 | -1.68% | |
| 10.52 | 10.93 | 10.52 | 10.71 | -0.19% | |
| 10.41 | 10.97 | 10.41 | 10.73 | +4.07% | |
| 10.06 | 10.39 | 9.90 | 10.31 | +1.38% | |
| 10.51 | 10.61 | 9.98 | 10.17 | -1.36% | |
| 10.26 | 10.49 | 10.17 | 10.31 | +0.49% | |
| 10.18 | 10.45 | 9.95 | 10.26 | -0.39% | |
| 10.96 | 10.99 | 10.25 | 10.30 | -6.70% | |
| 10.98 | 11.09 | 10.32 | 11.04 | +0.45% | |
| 10.58 | 11.23 | 10.24 | 10.99 | +8.60% | |
| 10.15 | 10.35 | 9.87 | 10.12 | +1.00% | |
| 9.89 | 10.16 | 9.76 | 10.02 | +0.10% | |
| 9.99 | 10.71 | 9.91 | 10.01 | +0.20% | |
| 10.54 | 10.83 | 9.69 | 9.99 | -3.66% | |
| 9.93 | 10.43 | 9.93 | 10.37 | +3.18% | |
| 9.86 | 10.15 | 9.85 | 10.05 | -0.40% | |
| 10.37 | 10.37 | 9.87 | 10.09 | -2.70% | |
| 10.16 | 10.64 | 10.03 | 10.37 | +3.70% | |
| 9.94 | 10.43 | 9.86 | 10.00 | -2.25% | |
| 10.19 | 10.47 | 9.88 | 10.23 | -2.01% | |
| 10.53 | 10.73 | 10.38 | 10.44 | -2.25% | |
| 11.00 | 11.00 | 10.41 | 10.68 | -2.64% | |
| 10.65 | 11.14 | 10.51 | 10.97 | +3.49% | |
| 10.38 | 10.71 | 10.31 | 10.60 | +2.42% | |
| 10.12 | 10.47 | 10.01 | 10.35 | +2.37% | |
| 10.17 | 10.44 | 9.88 | 10.11 | -1.65% | |
| 9.98 | 10.33 | 9.70 | 10.28 | +2.49% | |
| 10.14 | 10.40 | 10.00 | 10.03 | -0.89% | |
| 10.08 | 10.25 | 9.91 | 10.12 | +0.50% | |
| 10.10 | 10.21 | 9.91 | 10.07 | +0.20% | |
| 10.43 | 10.55 | 9.91 | 10.05 | -2.99% | |
| 10.22 | 10.45 | 9.93 | 10.36 | +1.27% | |
| 10.32 | 10.58 | 10.18 | 10.23 | -1.45% | |
| 10.25 | 10.59 | 10.02 | 10.38 | +1.07% | |
| 10.20 | 10.33 | 9.93 | 10.27 | +3.22% | |
| 9.66 | 10.24 | 9.54 | 9.95 | -0.50% | |
| 10.36 | 10.68 | 9.85 | 10.00 | -3.57% | |
| 10.41 | 10.75 | 10.24 | 10.37 | -0.38% | |
| 10.15 | 10.73 | 10.15 | 10.41 | +1.96% | |
| 10.48 | 10.69 | 9.82 | 10.21 | -3.41% | |
| 10.10 | 10.81 | 10.01 | 10.57 | +4.34% | |
| 10.59 | 10.70 | 10.11 | 10.13 | -4.34% | |
| 10.51 | 10.97 | 10.41 | 10.59 | +1.24% | |
| 10.03 | 10.57 | 9.66 | 10.46 | +2.75% | |
| 10.55 | 10.97 | 10.12 | 10.18 | -4.14% | |
| 9.56 | 10.80 | 9.54 | 10.62 | +11.20% | |
| 9.45 | 9.78 | 9.36 | 9.55 | +1.06% | |
| 9.06 | 9.78 | 9.06 | 9.45 | +1.83% | |
| 9.39 | 9.75 | 9.04 | 9.28 | -0.85% | |
| 9.78 | 9.91 | 9.01 | 9.36 | -4.49% | |
| 9.57 | 10.01 | 9.57 | 9.80 | +2.40% | |
| 9.06 | 9.80 | 8.82 | 9.57 | +4.93% | |
| 9.31 | 9.49 | 8.84 | 9.12 | -2.88% | |
| 9.29 | 9.89 | 9.29 | 9.39 | +2.29% | |
| 9.84 | 9.92 | 8.87 | 9.18 | -6.99% | |
| 9.36 | 10.17 | 9.33 | 9.87 | +11.90% | |
| 8.62 | 8.98 | 8.59 | 8.82 | +1.50% | |
| 9.07 | 9.07 | 8.23 | 8.69 | -4.51% | |
| 9.46 | 9.71 | 8.94 | 9.10 | -2.99% | |
| 9.79 | 9.88 | 9.23 | 9.38 | -4.19% | |
| 9.76 | 10.01 | 9.62 | 9.79 | 0.00% | |
| 9.53 | 9.82 | 9.46 | 9.79 | +1.66% | |
| 9.67 | 9.77 | 9.46 | 9.63 | -1.13% | |
| 9.72 | 10.08 | 9.69 | 9.74 | +1.46% | |
| 9.80 | 10.07 | 9.44 | 9.60 | -3.61% | |
| 9.73 | 10.11 | 9.65 | 9.96 | +2.89% | |
| 9.03 | 9.83 | 8.43 | 9.68 | +7.44% | |
| 8.93 | 9.44 | 8.80 | 9.01 | +1.69% | |
| 9.65 | 9.68 | 8.69 | 8.86 | -7.90% | |
| 9.09 | 9.63 | 9.08 | 9.62 | +5.48% | |
| 9.53 | 9.56 | 9.08 | 9.12 | -3.29% | |
| 9.30 | 9.56 | 9.23 | 9.43 | +2.06% | |
| 9.46 | 9.67 | 9.16 | 9.24 | -1.91% | |
| 9.20 | 9.53 | 9.00 | 9.42 | +1.62% | |
| 9.81 | 10.07 | 9.12 | 9.27 | -5.98% | |
| 9.62 | 10.18 | 9.38 | 9.86 | +0.92% | |
| 9.89 | 10.31 | 9.69 | 9.77 | -0.51% | |
| 9.68 | 10.02 | 9.33 | 9.82 | +0.51% | |
| 9.55 | 10.00 | 9.05 | 9.77 | +9.28% | |
| 9.00 | 9.21 | 8.58 | 8.94 | -0.11% | |
| 9.26 | 9.35 | 8.75 | 8.95 | -4.69% | |
| 9.40 | 9.59 | 9.07 | 9.39 | +0.21% | |
| 9.50 | 9.85 | 9.34 | 9.37 | -0.43% | |
| 8.76 | 9.45 | 8.21 | 9.41 | +8.91% | |
| 8.42 | 8.89 | 8.38 | 8.64 | +3.47% | |
| 7.86 | 8.46 | 7.82 | 8.35 | +6.10% | |
| 8.09 | 8.80 | 7.81 | 7.87 | +7.22% | |
| 7.50 | 7.77 | 7.25 | 7.34 | -3.29% | |
| 7.33 | 7.73 | 7.27 | 7.59 | +2.15% | |
| 7.47 | 7.73 | 7.24 | 7.43 | +0.81% | |
| 6.98 | 7.55 | 6.81 | 7.37 | +4.39% | |
| 7.54 | 7.72 | 6.89 | 7.06 | -7.23% | |
| 7.76 | 7.93 | 7.45 | 7.61 | -1.93% | |
| 7.39 | 7.78 | 7.25 | 7.76 | +4.44% | |
| 7.82 | 7.87 | 6.68 | 7.43 | -1.72% | |
| 6.80 | 7.93 | 6.80 | 7.56 | +10.04% | |
| 6.44 | 6.91 | 6.23 | 6.87 | +4.89% | |
| 6.23 | 6.90 | 6.23 | 6.55 | +4.97% | |
| 6.37 | 6.64 | 6.16 | 6.24 | -4.73% | |
| 6.65 | 6.70 | 6.32 | 6.55 | -2.24% | |
| 6.48 | 6.74 | 6.43 | 6.70 | +2.60% | |
| 6.43 | 6.77 | 6.41 | 6.53 | +0.62% | |
| 6.64 | 6.64 | 6.25 | 6.49 | -2.84% | |
| 6.99 | 7.06 | 6.58 | 6.68 | -4.16% | |
| 5.73 | 7.01 | 5.73 | 6.97 | +21.64% | |
| 5.78 | 5.93 | 5.71 | 5.73 | +0.53% | |
| 5.51 | 5.78 | 5.40 | 5.70 | +3.07% | |
| 5.58 | 5.63 | 5.28 | 5.53 | -1.78% | |
| 5.81 | 5.82 | 5.49 | 5.63 | -3.43% | |
| 5.83 | 5.95 | 5.77 | 5.83 | +1.57% | |
| 6.18 | 6.30 | 5.67 | 5.74 | -6.97% | |
| 6.72 | 7.21 | 6.17 | 6.17 | -8.05% | |
| 6.68 | 7.09 | 6.56 | 6.71 | +1.36% | |
| 6.34 | 6.73 | 6.00 | 6.62 | +2.00% | |
| 6.75 | 6.79 | 6.30 | 6.49 | -3.85% | |
| 7.13 | 7.13 | 6.39 | 6.75 | -5.20% | |
| 6.97 | 7.22 | 6.96 | 7.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSGN chart for longer ranges.