DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.61	39.61	39.52	39.53	39.53	-0.04%	11,124
Feb 12, 2026	39.68	39.68	39.53	39.54	39.54	-0.10%	772
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	39.39	39.46	39.39	39.45	39.45	-0.02%	805
Feb 4, 2026	39.54	39.54	39.45	39.46	39.46	-0.09%	13,074
Feb 3, 2026	39.52	39.52	39.48	39.49	39.49	-0.08%	634
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
Jan 16, 2026	39.47	39.48	39.43	39.46	39.46	0.01%	4,428
Jan 15, 2026	39.44	39.47	39.44	39.46	39.46	0.18%	12,528
Jan 14, 2026	39.38	39.40	39.38	39.39	39.39	-0.05%	31,497
Jan 13, 2026	39.45	39.46	39.41	39.41	39.41	-0.10%	14,987
Jan 12, 2026	39.45	39.46	39.44	39.45	39.45	-	10,903
Jan 9, 2026	39.44	39.46	39.42	39.45	39.45	0.03%	11,500
Jan 8, 2026	39.38	39.44	39.38	39.44	39.44	0.13%	8,021
Jan 7, 2026	39.42	39.43	39.39	39.39	39.39	-0.06%	10,058
Jan 6, 2026	39.37	39.42	39.37	39.41	39.41	0.06%	3,534
Jan 5, 2026	39.40	39.41	39.39	39.39	39.39	0.06%	2,446
Jan 2, 2026	39.36	39.37	39.35	39.37	39.37	0.06%	3,355
Dec 31, 2025	39.42	39.42	39.34	39.35	39.35	-0.06%	5,856
Dec 30, 2025	39.36	39.38	39.34	39.37	39.37	0.06%	12,180
Dec 29, 2025	39.31	39.35	39.31	39.35	39.35	0.03%	8,833
Dec 26, 2025	39.34	39.35	39.32	39.34	39.33	0.02%	4,984
Dec 24, 2025	39.32	39.33	39.32	39.33	39.33	0.02%	130,222
Dec 23, 2025	39.30	39.33	39.29	39.32	39.32	0.04%	4,097
Dec 22, 2025	39.28	39.31	39.27	39.30	39.30	0.14%	5,890
Dec 19, 2025	39.31	39.31	39.22	39.25	39.25	0.22%	3,617
Dec 18, 2025	39.17	39.17	39.15	39.16	39.16	0.19%	11,444
Dec 17, 2025	39.11	39.14	39.07	39.09	39.09	-0.18%	10,565
Dec 16, 2025	39.13	39.16	39.11	39.16	39.16	0.03%	8,110
Dec 15, 2025	39.14	39.17	39.13	39.15	39.15	0.02%	1,456
Dec 12, 2025	39.15	39.19	39.10	39.14	39.14	-0.06%	11,751
Dec 11, 2025	39.11	39.18	39.11	39.17	39.17	0.10%	14,015
Dec 10, 2025	39.11	39.14	39.08	39.13	39.13	0.07%	7,298
Dec 9, 2025	39.11	39.12	39.07	39.10	39.10	0.03%	4,752
Dec 8, 2025	39.07	39.10	39.06	39.09	39.09	-0.03%	12,556
Dec 5, 2025	39.06	39.18	39.06	39.10	39.10	0.06%	7,378
Dec 4, 2025	39.09	39.10	39.07	39.08	39.07	0.02%	9,578
Dec 3, 2025	39.05	39.09	39.03	39.07	39.07	0.06%	3,382