DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.69	37.71	37.61	37.65	37.65	0.02%	1,360
Jun 26, 2025	37.62	37.65	37.54	37.64	37.64	0.32%	5,629
Jun 25, 2025	37.52	37.55	37.48	37.52	37.52	0.13%	543,913
Jun 24, 2025	37.40	37.56	37.39	37.47	37.47	0.43%	289,058
Jun 23, 2025	37.31	37.31	37.18	37.31	37.31	0.16%	3,067
Jun 20, 2025	37.25	37.27	37.20	37.25	37.25	0.08%	1,118
Jun 18, 2025	37.20	37.30	37.20	37.22	37.22	-0.05%	2,615
Jun 17, 2025	37.32	37.32	37.16	37.24	37.24	-0.17%	13,772
Jun 16, 2025	37.26	37.34	37.26	37.31	37.31	0.47%	11,338
Jun 13, 2025	37.19	37.30	37.12	37.13	37.13	-0.44%	8,227
Jun 12, 2025	37.23	37.33	37.22	37.30	37.30	0.15%	14,082
Jun 11, 2025	37.30	37.38	37.21	37.24	37.24	-0.03%	203,104
Jun 10, 2025	37.30	37.33	37.23	37.25	37.25	0.04%	9,554
Jun 9, 2025	37.21	37.25	37.20	37.24	37.24	-0.04%	2,345
Jun 6, 2025	37.15	37.29	37.15	37.25	37.25	0.32%	1,953
Jun 5, 2025	37.18	37.21	37.10	37.13	37.13	-0.05%	2,488
Jun 4, 2025	37.15	37.18	37.14	37.15	37.15	-0.11%	2,016
Jun 3, 2025	37.04	37.20	37.04	37.19	37.19	0.30%	17,803
Jun 2, 2025	37.01	37.13	36.96	37.08	37.08	0.12%	172,519
May 30, 2025	36.95	37.04	36.86	37.03	37.03	0.25%	3,354
May 29, 2025	36.97	37.03	36.94	36.94	36.94	0.05%	5,079
May 28, 2025	37.06	37.06	36.92	36.92	36.92	-0.35%	3,559
May 27, 2025	36.87	37.05	36.87	37.05	37.05	0.84%	14,386
May 23, 2025	36.70	36.76	36.68	36.74	36.74	-0.32%	1,560
May 22, 2025	36.81	36.90	36.81	36.86	36.86	-0.03%	2,395
May 21, 2025	36.99	37.01	36.82	36.87	36.87	-0.40%	55,978
May 20, 2025	37.03	37.08	36.96	37.02	37.02	-0.01%	6,330
May 19, 2025	37.03	37.10	37.00	37.02	37.02	0.03%	14,713
May 16, 2025	37.04	37.06	37.00	37.01	37.01	0.09%	4,387
May 15, 2025	36.92	36.98	36.86	36.98	36.98	0.21%	6,552
May 14, 2025	36.93	36.95	36.90	36.90	36.90	-0.05%	5,382
May 13, 2025	36.85	36.98	36.85	36.92	36.92	0.23%	3,904
May 12, 2025	36.74	36.84	36.70	36.84	36.84	1.28%	11,769
May 9, 2025	36.35	36.39	36.29	36.37	36.37	0.11%	12,086
May 8, 2025	36.32	36.45	36.28	36.33	36.33	0.27%	26,311
May 7, 2025	36.24	36.28	36.15	36.23	36.23	0.09%	12,508
May 6, 2025	36.26	36.29	36.14	36.20	36.20	-0.39%	6,617
May 5, 2025	36.32	36.40	36.31	36.34	36.34	-0.27%	7,966
May 2, 2025	36.38	36.45	36.33	36.44	36.44	0.58%	37,617
May 1, 2025	36.28	36.35	36.20	36.23	36.23	0.30%	48,173
Apr 30, 2025	36.26	36.26	35.83	36.12	36.12	-0.03%	12,268
Apr 29, 2025	36.01	36.15	36.00	36.13	36.13	0.25%	14,966
Apr 28, 2025	36.03	36.06	35.81	36.04	36.04	0.06%	50,805
Apr 25, 2025	35.81	36.02	35.79	36.02	36.02	0.59%	37,626
Apr 24, 2025	35.47	35.84	35.47	35.81	35.81	0.67%	24,021
Apr 23, 2025	35.60	35.80	35.49	35.57	35.57	0.82%	36,157
Apr 22, 2025	35.06	35.35	35.04	35.28	35.28	1.18%	78,891
Apr 21, 2025	35.05	35.09	34.69	34.87	34.87	-1.25%	179,405
Apr 17, 2025	35.34	35.61	35.11	35.31	35.31	0.40%	181,425
Apr 16, 2025	35.69	35.74	35.08	35.17	35.17	-2.28%	3,704