DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.92	41.92	41.81	41.89	41.89	0.04%	13,063
Sep 21, 2026	41.73	41.88	41.73	41.87	41.87	0.62%	495
Sep 18, 2026	41.61	41.64	41.54	41.61	41.61	-	11,076
Sep 17, 2026	41.62	41.63	41.58	41.61	41.61	0.55%	1,894
Sep 16, 2026	41.57	41.58	41.29	41.38	41.38	-0.23%	18,494
Sep 15, 2026	41.52	41.52	41.45	41.48	41.48	-0.12%	2,432
Sep 14, 2026	41.47	41.62	41.44	41.53	41.53	-0.25%	4,259
Sep 11, 2026	41.64	41.69	41.61	41.63	41.63	0.47%	4,693
Sep 10, 2026	41.41	41.48	41.41	41.44	41.44	-0.28%	6,934
Sep 9, 2026	41.57	41.64	41.56	41.56	41.56	-0.20%	12,451
Sep 8, 2026	41.83	41.83	41.64	41.64	41.64	-0.24%	2,545
Sep 4, 2026	41.77	41.77	41.74	41.74	41.74	-0.09%	2,150
Sep 3, 2026	41.68	41.79	41.68	41.78	41.78	0.39%	1,626
Sep 2, 2026	41.61	41.65	41.54	41.62	41.62	0.23%	58,609
Sep 1, 2026	41.56	41.60	41.49	41.52	41.52	-0.26%	15,350
Aug 31, 2026	41.67	41.67	41.57	41.63	41.63	-0.04%	3,736
Aug 28, 2026	41.65	41.71	41.60	41.65	41.65	0.08%	4,230
Aug 27, 2026	41.58	41.71	41.58	41.61	41.61	0.12%	6,699
Aug 26, 2026	41.59	41.60	41.53	41.56	41.56	0.05%	18,160
Aug 25, 2026	41.63	41.63	41.50	41.54	41.54	-0.05%	3,752
Aug 24, 2026	41.57	41.57	41.45	41.56	41.56	0.05%	4,137
Aug 21, 2026	41.59	41.59	41.48	41.54	41.54	0.14%	4,556
Aug 20, 2026	41.54	41.58	41.47	41.48	41.48	-0.23%	17,647
Aug 19, 2026	41.56	41.63	41.55	41.58	41.57	0.07%	26,265
Aug 18, 2026	41.59	41.59	41.50	41.55	41.54	-0.15%	7,006
Aug 17, 2026	41.63	41.72	41.57	41.61	41.61	-0.16%	4,008
Aug 14, 2026	41.68	41.72	41.67	41.67	41.67	0.01%	1,998
Aug 13, 2026	41.67	41.71	41.65	41.67	41.67	0.16%	5,705
Aug 12, 2026	41.64	41.64	41.56	41.60	41.60	0.15%	12,622
Aug 11, 2026	41.60	41.61	41.51	41.54	41.54	-0.09%	5,854
Aug 10, 2026	41.62	41.63	41.53	41.58	41.58	0.02%	2,616
Aug 7, 2026	41.62	41.62	41.53	41.57	41.57	0.18%	2,060
Aug 6, 2026	41.46	41.56	41.46	41.49	41.49	-0.10%	6,805
Aug 5, 2026	41.63	41.63	41.50	41.53	41.53	0.02%	4,839
Aug 4, 2026	41.44	41.56	41.35	41.53	41.52	0.59%	17,462
Aug 3, 2026	41.25	41.32	41.25	41.28	41.28	0.48%	20,726
Jul 31, 2026	41.11	41.11	40.91	41.09	41.08	0.39%	9,565
Jul 30, 2026	40.90	40.93	40.82	40.93	40.93	0.70%	2,847
Jul 29, 2026	40.79	40.92	40.64	40.64	40.64	-0.67%	4,487
Jul 28, 2026	40.81	40.99	40.81	40.92	40.92	0.17%	13,118
Jul 27, 2026	40.77	40.85	40.77	40.85	40.85	0.09%	1,050
Jul 24, 2026	40.83	40.96	40.81	40.81	40.81	0.09%	6,511
Jul 23, 2026	40.89	40.89	40.73	40.77	40.77	-0.63%	9,551
Jul 22, 2026	41.03	41.07	41.00	41.03	41.03	0.05%	8,988
Jul 21, 2026	40.90	41.05	40.90	41.01	41.01	0.29%	6,254
Jul 20, 2026	40.98	40.98	40.89	40.89	40.89	-0.02%	1,352
Jul 17, 2026	40.94	41.01	40.86	40.90	40.90	-0.41%	12,900
Jul 16, 2026	41.11	41.14	41.03	41.07	41.07	-0.13%	13,920
Jul 15, 2026	41.09	41.17	41.07	41.13	41.13	0.18%	6,442
Jul 14, 2026	41.08	41.08	40.98	41.05	41.05	0.17%	2,679