DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.72	39.79	39.66	39.76	39.76	0.46%	19,728
Mar 30, 2026	39.69	39.69	39.53	39.58	39.58	0.18%	10,398
Mar 27, 2026	39.61	39.62	39.51	39.51	39.51	-0.29%	4,193
Mar 26, 2026	39.65	39.70	39.61	39.62	39.62	-0.09%	3,487
Mar 25, 2026	39.68	39.79	39.65	39.66	39.66	0.02%	569,710
Mar 24, 2026	39.66	39.70	39.59	39.65	39.65	-0.03%	212,331
Mar 23, 2026	39.69	39.76	39.66	39.67	39.67	0.29%	4,797
Mar 20, 2026	39.62	39.63	39.55	39.55	39.55	-0.28%	5,511
Mar 19, 2026	39.62	39.68	39.61	39.66	39.66	-0.01%	6,228
Mar 18, 2026	39.70	39.71	39.67	39.67	39.67	-0.10%	3,383
Mar 17, 2026	39.74	39.74	39.67	39.71	39.71	0.14%	4,083
Mar 16, 2026	39.72	39.72	39.63	39.65	39.65	0.22%	3,322
Mar 13, 2026	39.59	39.62	39.54	39.56	39.56	-0.09%	6,780
Mar 12, 2026	39.50	39.68	39.50	39.60	39.60	-0.10%	11,375
Mar 11, 2026	39.53	39.68	39.53	39.64	39.64	-0.02%	11,012
Mar 10, 2026	39.69	39.69	39.64	39.65	39.65	0.17%	1,718
Mar 9, 2026	39.52	39.68	39.52	39.58	39.58	0.19%	7,704
Mar 6, 2026	39.56	39.62	39.51	39.51	39.50	-0.42%	4,994
Mar 5, 2026	39.71	39.71	39.55	39.67	39.67	0.08%	9,059
Mar 4, 2026	39.65	39.66	39.62	39.64	39.64	0.11%	6,207
Mar 3, 2026	39.60	39.60	39.56	39.60	39.60	-0.13%	3,972
Mar 2, 2026	39.58	39.69	39.58	39.65	39.65	-0.01%	7,472
Feb 27, 2026	39.63	39.65	39.60	39.65	39.65	-0.10%	7,025
Feb 26, 2026	39.61	39.69	39.60	39.69	39.69	0.11%	5,045
Feb 25, 2026	39.71	39.71	39.64	39.65	39.64	0.11%	18,497
Feb 24, 2026	39.63	39.63	39.60	39.60	39.60	0.10%	4,768
Feb 23, 2026	39.53	39.60	39.53	39.57	39.56	-0.10%	8,983
Feb 20, 2026	39.60	39.61	39.59	39.61	39.61	0.16%	10,770
Feb 19, 2026	39.56	39.57	39.54	39.54	39.54	-0.02%	3,209
Feb 18, 2026	39.56	39.60	39.55	39.55	39.55	-	10,570
Feb 17, 2026	39.51	39.58	39.50	39.55	39.55	0.06%	19,834
Feb 13, 2026	39.61	39.61	39.52	39.53	39.53	-0.04%	11,124
Feb 12, 2026	39.68	39.68	39.51	39.54	39.54	-0.10%	7,706
Feb 11, 2026	39.67	39.67	39.56	39.58	39.58	-	3,470
Feb 10, 2026	39.60	39.60	39.58	39.58	39.58	0.04%	6,565
Feb 9, 2026	39.56	39.58	39.56	39.56	39.56	0.06%	4,985
Feb 6, 2026	39.52	39.54	39.49	39.54	39.54	0.24%	29,300
Feb 5, 2026	39.42	39.47	39.42	39.45	39.45	-0.02%	5,999
Feb 4, 2026	39.54	39.54	39.45	39.46	39.46	-0.09%	13,074
Feb 3, 2026	39.54	39.54	39.47	39.49	39.49	-0.08%	10,665
Feb 2, 2026	39.52	39.54	39.52	39.52	39.52	0.05%	7,935
Jan 30, 2026	39.43	39.51	39.43	39.50	39.50	0.03%	8,802
Jan 29, 2026	39.48	39.49	39.44	39.49	39.49	-	23,178
Jan 28, 2026	39.51	39.51	39.49	39.49	39.49	-0.03%	9,473
Jan 27, 2026	39.51	39.52	39.50	39.50	39.50	0.02%	3,783
Jan 26, 2026	39.50	39.52	39.49	39.49	39.49	-0.05%	7,735
Jan 23, 2026	39.50	39.51	39.47	39.51	39.51	0.11%	12,407
Jan 22, 2026	39.47	39.49	39.46	39.47	39.47	0.07%	12,361
Jan 21, 2026	39.42	39.45	39.37	39.44	39.44	0.20%	13,035
Jan 20, 2026	39.35	39.42	39.34	39.36	39.36	-0.26%	26,922