Dogness (International) (DOGZ) Stock Chart & Stock Price History → Read this before you buy AI stocks (From InvestorPlace) (Ad) Free DOGZ Stock Alerts $8.49 +0.07 (+0.83%) (As of 01:52 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainShort InterestSocial Media Dogness (International) Stock Price Performance5 Day Performance+10.12%1 Month Performance+25.96%3 Month Performance+82.19%6 Month Performance+180.28%Year-To-Date Performance+66.79%1 Year Performance+910.71% Receive DOGZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Dogness (International) and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceRead this before you buy AI stocksBREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash. DOGZ Stock Chart for Monday, May, 20, 2024 DOGZ Chart by TradingView Dogness (International) Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$8.28$8.42+1.69%$8.51$8.0524,417 shs$12.71 million05/16/2024$7.71$8.28+7.39%$8.30$7.6442,294 shs$12.50 million05/15/2024$7.66$7.71+0.65%$8.20$7.5635,430 shs$11.64 million05/14/2024$7.90$7.66-3.04%$8.80$7.4370,516 shs$11.57 million05/13/2024$6.10$7.90+29.51%$7.90$6.10145,057 shs$11.93 million05/10/2024$5.58$6.10+9.32%$6.29$5.5089,449 shs$9.21 million Get the Latest News and Ratings for DOGZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dogness (International) and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$5.61$5.58-0.53%$5.97$5.4219,247 shs$8.43 million05/08/2024$5.75$5.61-2.43%$6.20$5.4058,749 shs$8.47 million05/07/2024$5.97$5.75-3.69%$6.80$5.6875,646 shs$8.68 million05/06/2024$5.87$5.97+1.70%$7.62$5.51159,571 shs$9.02 million05/03/2024$6.11$5.87-3.93%$6.57$5.875,579 shs$8.86 million05/02/2024$5.83$6.11+4.80%$6.12$5.952,711 shs$9.23 million05/01/2024$6.19$5.83-5.76%$6.37$5.8112,199 shs$8.80 million04/30/2024$6.36$6.19-2.73%$6.33$6.173,837 shs$9.34 million04/29/2024$6.16$6.36+3.25%$6.75$6.175,402 shs$9.60 million04/26/2024$6.49$6.30-2.93%$6.52$6.1617,652 shs$9.51 million04/25/2024$6.17$6.49+5.19%$6.49$6.182,637 shs$9.80 million04/24/2024$6.53$6.17-5.51%$6.40$6.1311,688 shs$9.32 million04/23/2024$6.35$6.53+2.83%$6.69$6.3512,113 shs$9.86 million04/22/2024$6.74$6.35-5.79%$7.03$6.1140,925 shs$9.59 million04/19/2024$6.71$6.74+0.45%$7.03$6.5819,572 shs$10.18 million04/18/2024$7.68$6.71-12.63%$7.64$6.7134,749 shs$10.13 million04/17/2024$6.72$7.68+14.29%$7.98$6.8459,579 shs$11.60 million04/16/2024$6.81$6.72-1.32%$6.94$6.5123,540 shs$10.15 million04/15/2024$7.19$6.81-5.29%$7.48$6.8131,152 shs$10.28 million04/12/2024$7.23$7.19-0.55%$7.30$6.8069,401 shs$10.86 million04/11/2024$7.59$7.23-4.74%$7.67$6.6679,917 shs$10.92 million04/10/2024$6.90$7.59+10.00%$8.50$7.16146,120 shs$11.46 million04/09/2024$9.70$6.90-28.87%$9.89$6.72188,258 shs$10.42 million04/08/2024$8.05$9.70+20.50%$9.93$8.75128,377 shs$14.65 million04/05/2024$9.56$8.05-15.79%$13.98$7.49513,641 shs$12.16 million04/04/2024$8.12$9.56+17.73%$10.32$7.83446,261 shs$14.44 million04/03/2024$6.70$8.12+21.19%$8.50$6.46139,395 shs$12.26 million04/02/2024$6.49$6.70+3.24%$6.70$5.8861,669 shs$10.12 million04/01/2024$5.81$6.49+11.70%$6.89$5.1159,716 shs$9.80 million03/29/2024$5.81$5.81$5.90$4.9842,943 shs$8.77 million03/28/2024$4.98$5.81+16.67%$5.90$4.9842,924 shs$8.77 million03/27/2024$6.07$4.98-17.96%$6.06$4.98153,117 shs$7.52 million03/26/2024$6.27$6.07-3.19%$6.49$6.0524,461 shs$9.17 million03/25/2024$6.74$6.27-6.97%$6.85$6.0322,870 shs$9.47 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/22/2024$6.72$6.73+0.15%$7.29$6.5118,912 shs$10.16 million03/21/2024$6.71$6.72+0.15%$7.24$6.3454,805 shs$10.15 million03/20/2024$7.05$6.71-4.82%$7.16$6.1569,253 shs$10.13 million03/19/2024$7.50$7.05-6.00%$8.10$6.89111,334 shs$10.65 million03/18/2024$9.27$7.50-19.09%$9.82$7.071.29 million shs$11.33 million03/15/2024$8.30$9.27+11.69%$9.50$8.10953,113 shs$14.00 million03/14/2024$8.16$8.30+1.72%$8.67$7.9446,499 shs$12.53 million03/13/2024$7.98$8.16+2.26%$8.60$7.35288,226 shs$12.32 million03/12/2024$8.99$7.98-11.23%$8.90$7.21337,612 shs$12.05 million03/11/2024$8.51$8.99+5.64%$8.99$8.29143,410 shs$13.58 million03/08/2024$6.73$8.51+26.45%$9.00$6.69587,687 shs$12.85 million03/07/2024$6.63$6.73+1.51%$6.99$6.4883,185 shs$10.16 million03/06/2024$6.50$6.63+2.00%$7.41$6.38112,795 shs$10.01 million03/05/2024$6.15$6.50+5.69%$6.70$5.9273,612 shs$9.82 million03/04/2024$6.10$6.15+0.82%$6.49$6.1324,761 shs$9.29 million03/01/2024$5.90$6.10+3.39%$6.41$5.2443,628 shs$9.21 million02/29/2024$6.37$5.90-7.38%$6.34$5.8044,003 shs$8.91 million02/28/2024$6.78$6.37-6.05%$6.66$6.1248,673 shs$9.62 million02/27/2024$6.89$6.78-1.60%$7.22$6.1085,023 shs$10.24 million02/26/2024$7.40$6.89-6.89%$8.10$5.431.47 million shs$10.40 million02/23/2024$6.76$7.40+9.47%$7.98$6.16994,802 shs$11.17 million02/22/2024$4.13$6.76+63.68%$8.70$4.123.13 million shs$10.21 million02/21/2024$4.66$4.13-11.37%$4.35$4.036,012 shs$6.24 million02/20/2024$4.47$4.66+4.25%$5.25$4.2192,317 shs$7.04 million02/19/2024$4.47$4.47$4.59$3.7261,700 shs$6.75 million Related Companies: Delta Apparel Stock Price Chart InnSuites Hospitality Trust Stock Price Chart The Dixie Group Stock Price Chart EpicQuest Education Group International Stock Price Chart Chanson International Stock Price Chart Super League Enterprise Stock Price Chart Cineverse Stock Price Chart Golden Heaven Group Stock Price Chart Brera Stock Price Chart Salem Media Group Stock Price Chart Receive DOGZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dogness (International) and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DOGZ) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaProtect Your Bank Account Before It’s Too LateWeiss RatingsThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsThis Could be Your “Big Money” AI MomentInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock DigestThis military-backed stock “owns” AI marketPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dogness (International) Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.