DARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	49.50	49.87	48.82	49.38	49.38	-3.24%	5,110
Mar 2, 2026	50.72	51.19	50.49	51.03	51.03	0.82%	16,484
Feb 27, 2026	51.00	51.00	50.30	50.61	50.61	-0.58%	2,361
Feb 26, 2026	51.39	51.39	50.43	50.91	50.91	-1.81%	2,251
Feb 25, 2026	51.93	52.04	51.73	51.85	51.85	2.02%	7,831
Feb 24, 2026	50.63	51.04	50.57	50.82	50.82	1.41%	2,092
Feb 23, 2026	51.34	51.34	50.03	50.11	50.11	-0.75%	1,309
Feb 20, 2026	50.16	50.49	50.16	50.49	50.49	1.39%	1,138
Feb 19, 2026	49.48	49.86	49.21	49.80	49.80	-0.06%	3,699
Feb 18, 2026	50.20	50.21	49.57	49.83	49.83	1.19%	5,800
Feb 17, 2026	49.00	49.63	48.41	49.24	49.24	-0.09%	3,419
Feb 13, 2026	49.21	49.85	49.10	49.28	49.28	0.17%	7,137
Feb 12, 2026	50.85	50.85	49.11	49.20	49.20	-2.54%	41,686
Feb 11, 2026	49.96	50.72	49.63	50.48	50.48	2.19%	24,113
Feb 10, 2026	49.17	49.77	49.17	49.40	49.40	-0.67%	8,430
Feb 9, 2026	48.70	50.10	48.70	49.73	49.73	1.83%	6,290
Feb 6, 2026	48.00	48.83	47.93	48.83	48.83	3.55%	2,617
Feb 5, 2026	47.01	47.72	46.55	47.16	47.16	-1.77%	2,896
Feb 4, 2026	48.38	48.38	47.33	48.01	48.01	-3.47%	3,762
Feb 3, 2026	49.99	50.00	49.20	49.74	49.74	-1.09%	4,293
Feb 2, 2026	49.99	51.19	49.99	50.28	50.28	0.86%	6,757
Jan 30, 2026	49.61	52.50	49.61	49.86	49.86	-2.48%	2,129
Jan 29, 2026	51.35	51.35	49.77	51.12	51.12	-0.38%	6,074
Jan 28, 2026	50.95	51.46	50.95	51.32	51.32	1.51%	2,125
Jan 27, 2026	50.08	50.65	50.08	50.55	50.55	1.82%	7,032
Jan 26, 2026	49.85	49.86	49.65	49.65	49.65	0.74%	2,875
Jan 23, 2026	49.04	49.60	49.04	49.28	49.28	0.26%	5,658
Jan 22, 2026	49.26	49.26	48.77	49.16	49.16	1.36%	10,629
Jan 21, 2026	47.75	48.89	47.75	48.50	48.50	1.56%	8,532
Jan 20, 2026	47.81	48.23	47.62	47.75	47.75	-0.87%	11,000
Jan 16, 2026	49.13	49.13	47.91	48.17	48.17	0.85%	2,667
Jan 15, 2026	47.78	48.00	47.76	47.76	47.76	0.94%	1,012
Jan 14, 2026	47.46	47.46	47.17	47.31	47.31	-0.85%	2,259
Jan 13, 2026	48.81	48.81	47.72	47.72	47.72	0.63%	6,923
Jan 12, 2026	47.00	47.61	47.00	47.42	47.42	1.59%	5,578
Jan 9, 2026	46.69	46.83	46.65	46.67	46.67	1.27%	1,542
Jan 8, 2026	46.97	46.97	46.00	46.09	46.09	-2.04%	12,490
Jan 7, 2026	47.16	47.35	47.05	47.05	47.05	-0.34%	911
Jan 6, 2026	46.65	47.21	46.54	47.21	47.21	1.22%	2,507
Jan 5, 2026	46.54	47.06	46.54	46.64	46.64	0.57%	10,089
Jan 2, 2026	46.36	46.37	46.02	46.37	46.37	2.60%	2,470
Dec 31, 2025	45.66	45.66	45.20	45.20	45.20	-0.89%	6,287
Dec 30, 2025	45.72	45.91	45.60	45.60	45.60	-0.25%	8,004
Dec 29, 2025	48.08	48.08	45.36	45.71	45.71	-0.59%	1,307
Dec 26, 2025	47.13	47.13	45.89	45.99	45.79	0.44%	2,474
Dec 24, 2025	45.68	45.85	45.68	45.79	45.59	0.31%	1,807
Dec 23, 2025	45.36	45.72	45.36	45.65	45.45	1.12%	1,111
Dec 22, 2025	44.00	45.14	44.00	45.14	44.95	1.49%	2,632
Dec 19, 2025	44.41	44.56	44.41	44.48	44.29	2.54%	2,008
Dec 18, 2025	43.63	43.70	43.38	43.38	43.19	2.15%	2,072