DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.89	36.96	36.87	36.96	36.96	-0.11%	36,790
Nov 19, 2024	36.89	37.02	36.89	37.00	37.00	0.07%	10,583
Nov 18, 2024	36.89	36.99	36.89	36.97	36.97	0.15%	23,732
Nov 15, 2024	36.89	36.91	36.86	36.91	36.91	-0.36%	5,741
Nov 14, 2024	37.07	37.17	37.05	37.05	37.05	-0.10%	4,143
Nov 13, 2024	37.08	37.12	37.08	37.08	37.08	0.02%	4,320
Nov 12, 2024	37.12	37.13	37.04	37.08	37.08	-0.02%	181,207
Nov 11, 2024	37.09	37.12	37.04	37.08	37.08	0.03%	8,896
Nov 8, 2024	37.08	37.11	37.07	37.07	37.07	0.17%	1,892
Nov 7, 2024	36.95	37.05	36.95	37.01	37.01	0.15%	2,479
Nov 6, 2024	36.95	36.95	36.86	36.95	36.95	0.82%	4,928
Nov 5, 2024	36.53	36.70	36.53	36.66	36.66	0.45%	9,429
Nov 4, 2024	36.48	36.55	36.48	36.49	36.49	-0.03%	1,762
Nov 1, 2024	36.58	36.58	36.46	36.50	36.50	0.13%	4,451
Oct 31, 2024	36.50	36.55	36.43	36.45	36.45	-0.60%	7,107
Oct 30, 2024	36.72	36.73	36.66	36.67	36.67	-0.14%	5,517
Oct 29, 2024	36.72	36.73	36.70	36.73	36.73	0.07%	752
Oct 28, 2024	36.70	36.72	36.68	36.70	36.70	0.16%	1,785
Oct 25, 2024	36.75	36.76	36.64	36.64	36.64	-0.05%	3,790
Oct 24, 2024	36.65	36.67	36.62	36.66	36.66	0.08%	2,889
Oct 23, 2024	36.95	36.95	36.63	36.63	36.63	-0.30%	3,241
Oct 22, 2024	36.63	36.78	36.61	36.74	36.74	0.07%	12,333
Oct 21, 2024	36.69	36.74	36.65	36.72	36.72	-0.02%	9,702
Oct 18, 2024	36.76	36.76	36.69	36.72	36.72	0.17%	10,230
Oct 17, 2024	36.68	36.68	36.62	36.66	36.66	0.01%	460
Oct 16, 2024	36.57	36.66	36.57	36.66	36.66	0.10%	7,812
Oct 15, 2024	36.66	36.66	36.55	36.62	36.62	-0.14%	10,619
Oct 14, 2024	36.61	36.69	36.61	36.67	36.67	0.25%	7,249
Oct 11, 2024	36.47	36.62	36.47	36.58	36.58	0.22%	9,790
Oct 10, 2024	36.52	36.52	36.44	36.50	36.50	-0.03%	7,114
Oct 9, 2024	36.42	36.51	36.42	36.51	36.51	0.21%	2,713
Oct 8, 2024	36.36	36.44	36.36	36.43	36.43	0.37%	4,086
Oct 7, 2024	36.36	36.40	36.26	36.30	36.30	-0.37%	6,548
Oct 4, 2024	36.37	36.44	36.34	36.44	36.44	0.34%	1,686
Oct 3, 2024	36.37	36.37	36.26	36.31	36.31	-0.16%	90,562
Oct 2, 2024	36.35	36.38	36.32	36.37	36.37	0.05%	3,950
Oct 1, 2024	36.27	36.40	36.27	36.35	36.35	-0.35%	26,258
Sep 30, 2024	36.38	36.48	36.38	36.48	36.48	0.13%	4,446
Sep 27, 2024	36.47	36.51	36.43	36.43	36.43	0.01%	2,740
Sep 26, 2024	36.45	36.46	36.40	36.43	36.43	0.08%	4,712
Sep 25, 2024	36.41	36.41	36.39	36.40	36.40	-0.13%	737
Sep 24, 2024	36.41	36.52	36.35	36.45	36.45	0.17%	3,739
Sep 23, 2024	36.39	36.42	36.36	36.39	36.39	0.05%	2,844
Sep 20, 2024	36.29	36.37	36.29	36.37	36.37	-0.01%	2,787
Sep 19, 2024	36.33	36.42	36.32	36.37	36.37	0.64%	13,794
Sep 18, 2024	36.18	36.27	36.08	36.14	36.14	-0.04%	6,766
Sep 17, 2024	36.18	36.18	36.11	36.15	36.15	-	7,501
Sep 16, 2024	36.02	36.16	36.02	36.15	36.15	0.08%	21,037
Sep 13, 2024	36.11	36.17	36.08	36.12	36.12	0.30%	13,061
Sep 12, 2024	35.88	36.04	35.88	36.01	36.01	0.32%	4,159
Sep 11, 2024	35.68	35.90	35.58	35.90	35.90	0.43%	7,454
Sep 10, 2024	35.75	35.75	35.58	35.75	35.75	0.27%	11,498
Sep 9, 2024	35.64	35.68	35.56	35.65	35.65	0.56%	5,017
Sep 6, 2024	35.78	35.78	35.42	35.45	35.45	-0.95%	8,414
Sep 5, 2024	35.67	35.80	35.65	35.79	35.79	0.04%	44,294
Sep 4, 2024	35.82	35.86	35.70	35.78	35.78	-0.04%	25,848
Sep 3, 2024	35.98	35.98	35.79	35.79	35.79	-0.98%	6,208
Aug 30, 2024	36.03	36.17	36.03	36.14	36.14	0.48%	1,977
Aug 29, 2024	36.06	36.06	35.94	35.97	35.97	-0.03%	6,702
Aug 28, 2024	35.94	36.00	35.94	35.98	35.98	-0.21%	2,057
Aug 27, 2024	36.04	36.08	36.03	36.06	36.06	0.14%	2,735
Aug 26, 2024	36.05	36.06	35.98	36.00	36.00	-0.13%	3,707
Aug 23, 2024	36.05	36.05	35.92	36.05	36.05	0.60%	3,846
Aug 22, 2024	35.98	35.98	35.82	35.84	35.84	-0.45%	5,730
Aug 21, 2024	35.98	36.00	35.95	36.00	36.00	0.18%	15,806
Aug 20, 2024	35.97	35.97	35.93	35.94	35.94	-0.01%	2,853
Aug 19, 2024	35.85	35.94	35.85	35.94	35.94	0.35%	1,737
Aug 16, 2024	35.79	35.83	35.78	35.82	35.82	0.16%	24,686
Aug 15, 2024	35.76	35.77	35.76	35.76	35.76	0.67%	2,561
Aug 14, 2024	35.38	35.53	35.38	35.52	35.52	0.34%	11,570
Aug 13, 2024	35.26	35.46	35.26	35.40	35.40	0.74%	4,722
Aug 12, 2024	35.11	35.22	35.09	35.14	35.14	-	5,342
Aug 9, 2024	35.05	35.18	35.03	35.14	35.14	0.39%	2,489
Aug 8, 2024	34.85	35.02	34.81	35.01	35.01	1.11%	9,317
Aug 7, 2024	35.01	35.06	34.62	34.62	34.62	-0.45%	18,714
Aug 6, 2024	34.68	34.99	34.68	34.78	34.78	0.82%	5,075
Aug 5, 2024	34.36	34.75	34.33	34.50	34.50	-1.57%	13,408
Aug 2, 2024	34.95	35.05	34.95	35.05	35.05	-0.88%	15,953
Aug 1, 2024	35.65	35.65	35.27	35.36	35.36	-0.69%	147,198
Jul 31, 2024	35.55	35.65	35.55	35.60	35.60	0.68%	787
Jul 30, 2024	35.47	35.47	35.25	35.36	35.36	-0.18%	13,266
Jul 29, 2024	35.47	35.49	35.33	35.42	35.42	0.27%	29,222
Jul 26, 2024	35.34	35.42	35.32	35.33	35.33	0.34%	4,650
Jul 25, 2024	35.25	35.35	35.18	35.21	35.21	-0.10%	5,924
Jul 24, 2024	35.45	35.46	35.25	35.25	35.25	-1.04%	6,938
Jul 23, 2024	35.59	35.71	35.57	35.62	35.62	-0.08%	10,007
Jul 22, 2024	35.63	35.68	35.54	35.65	35.65	0.48%	2,756
Jul 19, 2024	35.60	35.60	35.48	35.48	35.48	-0.22%	4,475
Jul 18, 2024	35.73	35.74	35.52	35.56	35.56	-0.31%	16,097
Jul 17, 2024	35.62	35.77	35.62	35.67	35.67	-0.50%	8,396
Jul 16, 2024	35.80	35.86	35.77	35.84	35.84	0.18%	26,686
Jul 15, 2024	35.90	35.90	35.76	35.78	35.78	0.09%	10,866
Jul 12, 2024	35.77	35.83	35.74	35.75	35.75	0.16%	5,118
Jul 11, 2024	35.78	35.78	35.63	35.69	35.69	-0.16%	3,255
Jul 10, 2024	35.68	35.75	35.65	35.75	35.75	0.33%	11,404
Jul 9, 2024	35.74	35.74	35.61	35.63	35.63	0.03%	4,105
Jul 8, 2024	35.61	35.62	35.61	35.62	35.62	0.04%	939
Jul 5, 2024	35.55	35.61	35.53	35.61	35.61	0.24%	3,888
Jul 3, 2024	35.50	35.52	35.48	35.52	35.52	0.18%	9,720
Jul 2, 2024	35.39	35.46	35.37	35.46	35.46	0.28%	31,353