DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.54	40.57	40.47	40.57	40.57	0.05%	13,498
May 15, 2026	40.55	40.64	40.50	40.55	40.55	-0.41%	17,496
May 14, 2026	40.64	40.74	40.59	40.71	40.71	0.17%	156,130
May 13, 2026	40.51	40.66	40.51	40.64	40.64	0.30%	28,637
May 12, 2026	40.57	40.57	40.39	40.52	40.52	-0.17%	11,587
May 11, 2026	40.58	40.64	40.54	40.59	40.59	0.07%	26,820
May 8, 2026	40.57	40.58	40.51	40.56	40.56	0.25%	11,023
May 7, 2026	40.50	40.54	40.42	40.46	40.46	-0.04%	29,652
May 6, 2026	40.43	40.53	40.39	40.48	40.47	0.51%	17,865
May 5, 2026	40.17	40.33	40.17	40.27	40.27	0.27%	67,607
May 4, 2026	40.23	40.27	40.12	40.16	40.16	-0.20%	77,601
May 1, 2026	40.29	40.32	40.23	40.24	40.24	0.07%	50,472
Apr 30, 2026	40.01	40.22	39.98	40.21	40.21	0.55%	63,084
Apr 29, 2026	40.02	40.05	39.92	39.99	39.99	-0.01%	101,467
Apr 28, 2026	40.01	40.02	39.93	40.00	39.99	-0.24%	72,773
Apr 27, 2026	40.09	40.09	40.00	40.09	40.09	0.02%	92,840
Apr 24, 2026	39.96	40.08	39.95	40.08	40.08	0.43%	195,663
Apr 23, 2026	39.88	40.02	39.74	39.91	39.91	-0.20%	52,639
Apr 22, 2026	39.93	40.00	39.93	39.99	39.99	0.45%	53,594
Apr 21, 2026	39.99	39.99	39.79	39.81	39.81	-0.38%	64,875
Apr 20, 2026	39.90	39.97	39.88	39.96	39.96	-0.10%	169,699
Apr 17, 2026	39.98	40.03	39.94	40.00	40.00	0.15%	200,511
Apr 16, 2026	39.91	40.03	39.91	39.94	39.94	0.03%	38,424
Apr 15, 2026	39.97	39.98	39.91	39.93	39.93	-0.08%	133,094
Apr 14, 2026	39.99	39.99	39.91	39.96	39.96	-	43,334
Apr 13, 2026	39.96	39.97	39.92	39.96	39.96	-0.03%	5,806
Apr 10, 2026	39.99	39.99	39.94	39.97	39.97	0.09%	13,946
Apr 9, 2026	39.95	39.96	39.90	39.94	39.94	0.09%	158,242
Apr 8, 2026	39.80	39.94	39.80	39.90	39.90	0.15%	18,624
Apr 7, 2026	39.82	39.87	39.82	39.84	39.84	-0.06%	2,140
Apr 6, 2026	39.86	39.90	39.83	39.87	39.86	0.14%	40,118
Apr 2, 2026	39.87	39.88	39.77	39.81	39.81	0.01%	10,111
Apr 1, 2026	39.79	39.87	39.77	39.81	39.81	0.11%	4,755
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