DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.52	37.52	36.99	37.05	37.05	-1.33%	5,052
Mar 27, 2025	37.51	37.60	37.45	37.56	37.56	0.07%	26,436
Mar 26, 2025	37.71	37.78	37.49	37.53	37.53	-0.64%	478,260
Mar 25, 2025	37.77	37.80	37.72	37.77	37.77	0.07%	165,911
Mar 24, 2025	37.67	37.75	37.63	37.75	37.75	1.02%	65,206
Mar 21, 2025	37.23	37.36	37.14	37.36	37.36	0.09%	735,695
Mar 20, 2025	37.32	37.48	37.27	37.33	37.33	-0.06%	25,254
Mar 19, 2025	37.28	37.35	37.16	37.35	37.35	0.76%	3,139
Mar 18, 2025	37.20	37.20	37.01	37.07	37.07	-0.70%	3,181
Mar 17, 2025	37.21	37.40	37.17	37.33	37.33	0.51%	14,735
Mar 14, 2025	36.90	37.14	36.83	37.14	37.14	1.56%	26,566
Mar 13, 2025	36.79	36.79	36.51	36.57	36.57	-0.94%	3,024
Mar 12, 2025	36.93	36.98	36.65	36.92	36.92	0.38%	8,222
Mar 11, 2025	36.86	36.98	36.63	36.78	36.78	-0.30%	9,154
Mar 10, 2025	37.04	37.05	36.81	36.89	36.89	-1.37%	49,127
Mar 7, 2025	37.21	37.40	37.19	37.40	37.40	0.35%	5,586
Mar 6, 2025	37.41	37.45	37.16	37.27	37.27	-0.77%	11,758
Mar 5, 2025	37.39	37.60	37.36	37.56	37.56	0.48%	22,123
Mar 4, 2025	37.27	37.54	37.27	37.38	37.38	-0.27%	27,096
Mar 3, 2025	37.68	37.72	37.42	37.48	37.48	-0.69%	5,702
Feb 28, 2025	37.61	37.74	37.60	37.74	37.74	0.45%	2,573
Feb 27, 2025	37.72	37.77	37.57	37.57	37.57	-0.46%	16,855
Feb 26, 2025	37.77	37.81	37.70	37.74	37.74	0.02%	21,300
Feb 25, 2025	37.71	37.75	37.65	37.74	37.74	-0.19%	29,955
Feb 24, 2025	37.76	37.83	37.73	37.81	37.81	0.03%	20,333
Feb 21, 2025	37.88	37.93	37.75	37.80	37.80	-0.25%	7,719
Feb 20, 2025	37.86	37.91	37.86	37.89	37.89	-0.04%	5,403
Feb 19, 2025	37.87	37.94	37.86	37.91	37.91	0.05%	6,060
Feb 18, 2025	37.93	37.93	37.84	37.89	37.89	0.04%	11,020
Feb 14, 2025	37.87	37.91	37.84	37.87	37.87	0.04%	18,476
Feb 13, 2025	37.78	37.86	37.75	37.86	37.86	0.19%	6,802
Feb 12, 2025	37.74	37.86	37.71	37.78	37.78	0.01%	12,054
Feb 11, 2025	37.81	37.82	37.73	37.78	37.78	0.03%	10,500
Feb 10, 2025	37.75	37.81	37.73	37.77	37.77	0.13%	2,824
Feb 7, 2025	37.80	37.83	37.70	37.72	37.72	-0.03%	18,794
Feb 6, 2025	37.73	37.75	37.69	37.73	37.73	0.05%	9,745
Feb 5, 2025	37.65	37.71	37.65	37.71	37.71	0.13%	2,203
Feb 4, 2025	37.57	37.69	37.57	37.66	37.66	0.12%	5,415
Feb 3, 2025	37.54	37.64	37.53	37.62	37.62	-0.16%	7,593
Jan 31, 2025	37.72	37.75	37.65	37.68	37.68	-0.10%	4,308
Jan 30, 2025	37.68	37.74	37.65	37.71	37.71	0.14%	2,469
Jan 29, 2025	37.63	37.69	37.62	37.66	37.66	-0.03%	10,328
Jan 28, 2025	37.62	37.68	37.62	37.67	37.67	0.24%	5,089
Jan 27, 2025	37.55	37.58	37.51	37.58	37.58	-0.37%	13,873
Jan 24, 2025	37.73	37.76	37.67	37.72	37.72	0.02%	6,320
Jan 23, 2025	37.64	37.71	37.64	37.71	37.71	0.10%	5,715
Jan 22, 2025	37.72	37.73	37.64	37.67	37.67	0.08%	1,950
Jan 21, 2025	37.54	37.66	37.54	37.64	37.64	0.28%	5,609
Jan 17, 2025	37.51	37.59	37.51	37.54	37.54	0.21%	7,145
Jan 16, 2025	37.43	37.48	37.42	37.46	37.46	0.07%	1,660