DEEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.54	34.54	33.75	33.75	33.75	-2.00%	1,785
Feb 20, 2025	34.46	34.46	34.36	34.44	34.44	-0.17%	910
Feb 19, 2025	34.66	34.66	34.50	34.50	34.50	-0.42%	1,403
Feb 18, 2025	34.63	34.72	34.58	34.65	34.65	0.32%	2,352
Feb 14, 2025	34.74	34.76	34.51	34.54	34.54	0.48%	2,221
Feb 13, 2025	34.22	34.37	34.18	34.37	34.37	0.71%	1,083
Feb 12, 2025	34.24	34.30	34.13	34.13	34.13	-1.27%	1,761
Feb 11, 2025	34.25	34.57	34.25	34.57	34.57	0.68%	3,195
Feb 10, 2025	34.08	34.45	34.08	34.34	34.34	0.94%	2,369
Feb 7, 2025	34.35	34.35	33.91	34.02	34.02	-1.39%	2,797
Feb 6, 2025	34.71	34.72	34.49	34.49	34.49	-0.23%	1,812
Feb 5, 2025	34.49	34.57	34.49	34.57	34.57	0.59%	3,340
Feb 4, 2025	33.64	34.37	33.64	34.37	34.37	1.90%	3,818
Feb 3, 2025	33.82	34.09	33.50	33.73	33.73	-1.96%	4,055
Jan 31, 2025	34.58	34.76	34.41	34.41	34.41	-1.42%	1,220
Jan 30, 2025	35.10	35.16	34.90	34.90	34.90	0.19%	1,342
Jan 29, 2025	34.60	34.84	34.60	34.84	34.84	0.19%	3,638
Jan 28, 2025	35.07	35.07	34.70	34.77	34.77	-0.54%	3,740
Jan 27, 2025	34.66	35.38	34.66	34.96	34.96	0.28%	4,409
Jan 24, 2025	34.87	34.88	34.82	34.86	34.86	-0.18%	1,517
Jan 23, 2025	34.71	34.95	34.71	34.92	34.92	0.38%	810
Jan 22, 2025	34.89	34.96	34.79	34.79	34.79	-1.12%	904
Jan 21, 2025	35.23	35.25	35.07	35.19	35.19	0.28%	1,069
Jan 17, 2025	35.02	35.09	34.96	35.09	35.09	-0.24%	1,403
Jan 16, 2025	34.98	35.17	34.98	35.17	35.17	-0.09%	933
Jan 15, 2025	35.09	35.34	35.09	35.21	35.21	1.61%	3,893
Jan 14, 2025	34.59	34.65	34.26	34.65	34.65	0.81%	607
Jan 13, 2025	33.78	34.37	33.78	34.37	34.37	1.40%	1,911
Jan 10, 2025	34.18	34.18	33.70	33.90	33.90	-1.15%	3,097
Jan 8, 2025	34.07	34.29	34.07	34.29	34.29	-0.94%	527
Jan 7, 2025	34.99	34.99	34.62	34.62	34.62	-0.04%	1,852
Jan 6, 2025	35.27	35.34	34.63	34.63	34.63	-1.03%	2,652
Jan 3, 2025	34.98	35.02	34.98	34.99	34.99	1.15%	870
Jan 2, 2025	34.71	34.98	34.50	34.59	34.59	0.17%	2,074
Dec 31, 2024	34.39	34.79	34.36	34.53	34.53	0.90%	4,786
Dec 30, 2024	34.27	34.29	33.99	34.22	34.22	-1.70%	3,009
Dec 27, 2024	35.24	35.24	34.54	34.82	34.36	-1.25%	38,015
Dec 26, 2024	34.83	35.26	34.83	35.26	34.80	0.78%	1,126
Dec 24, 2024	34.85	34.99	34.84	34.99	34.53	1.31%	646
Dec 23, 2024	34.27	34.55	34.27	34.53	34.08	0.32%	1,695
Dec 20, 2024	34.12	34.99	34.12	34.42	33.97	-0.03%	1,128
Dec 19, 2024	34.59	34.60	34.36	34.44	33.98	-1.26%	6,312
Dec 18, 2024	36.25	36.26	34.88	34.88	34.42	-3.56%	840
Dec 17, 2024	36.34	36.34	36.06	36.16	35.69	-0.58%	1,548
Dec 16, 2024	36.66	36.66	36.37	36.37	35.90	-0.40%	783
Dec 13, 2024	36.42	36.52	36.42	36.52	36.04	-1.07%	373
Dec 12, 2024	37.07	37.11	36.84	36.92	36.43	-0.74%	1,190
Dec 11, 2024	37.29	37.33	37.19	37.19	36.71	0.07%	3,262
Dec 10, 2024	36.88	37.17	36.88	37.17	36.68	-0.26%	728
Dec 9, 2024	36.98	37.54	36.98	37.27	36.78	1.47%	893
Dec 6, 2024	36.72	36.74	36.69	36.72	36.24	-0.78%	671
Dec 5, 2024	37.00	37.09	37.00	37.01	36.53	-1.11%	1,112
Dec 4, 2024	37.23	37.43	37.23	37.43	36.94	0.78%	737
Dec 3, 2024	37.21	37.21	37.14	37.14	36.65	-0.64%	1,062
Dec 2, 2024	36.98	37.50	36.98	37.38	36.89	0.96%	2,517
Nov 29, 2024	37.14	37.14	37.02	37.02	36.54	-0.05%	792
Nov 27, 2024	36.98	37.08	36.98	37.04	36.56	0.70%	1,270
Nov 26, 2024	36.78	36.78	36.78	36.78	36.30	-2.17%	556
Nov 25, 2024	37.39	38.22	37.39	37.60	37.11	1.46%	2,310
Nov 22, 2024	36.84	37.06	36.70	37.06	36.57	1.29%	1,677
Nov 21, 2024	36.54	36.67	36.25	36.59	36.11	1.56%	1,311
Nov 20, 2024	35.67	36.03	35.67	36.03	35.55	0.57%	415
Nov 19, 2024	35.87	35.87	35.76	35.82	35.35	-0.73%	1,609
Nov 18, 2024	36.34	36.34	36.09	36.09	35.61	0.06%	2,901
Nov 15, 2024	36.58	36.58	35.99	36.06	35.59	-0.92%	21,871
Nov 14, 2024	36.78	37.05	36.40	36.40	35.92	-1.07%	21,940
Nov 13, 2024	37.16	37.26	36.79	36.79	36.31	-0.36%	2,525
Nov 12, 2024	37.44	37.44	36.91	36.93	36.44	-1.61%	1,389
Nov 11, 2024	37.11	37.53	37.11	37.53	37.04	2.09%	1,586
Nov 8, 2024	36.73	36.78	36.67	36.76	36.28	-0.83%	1,437
Nov 7, 2024	37.21	37.21	37.07	37.07	36.58	-0.56%	2,632
Nov 6, 2024	37.03	37.48	36.79	37.28	36.79	5.02%	9,072
Nov 5, 2024	35.25	35.50	35.25	35.50	35.03	2.19%	1,294
Nov 4, 2024	35.00	35.00	34.74	34.74	34.28	0.31%	1,834
Nov 1, 2024	34.78	34.85	34.59	34.63	34.18	-0.17%	881
Oct 31, 2024	34.98	34.98	34.69	34.69	34.24	-1.23%	583
Oct 30, 2024	35.52	35.52	35.12	35.12	34.66	-0.15%	307
Oct 29, 2024	35.19	35.19	35.18	35.18	34.71	-0.42%	691
Oct 28, 2024	34.97	35.33	34.95	35.32	34.86	1.83%	1,676
Oct 25, 2024	34.98	34.98	34.69	34.69	34.23	-0.10%	1,511
Oct 24, 2024	34.73	34.73	34.73	34.73	34.27	0.25%	120
Oct 23, 2024	34.82	34.87	34.64	34.64	34.18	-1.05%	1,241
Oct 22, 2024	35.27	35.27	35.01	35.01	34.55	-0.64%	2,231
Oct 21, 2024	35.85	35.85	35.23	35.23	34.77	-1.86%	603
Oct 18, 2024	36.00	36.00	35.80	35.90	35.43	-0.09%	3,094
Oct 17, 2024	35.73	35.93	35.70	35.93	35.46	0.03%	3,329
Oct 16, 2024	35.80	35.96	35.80	35.92	35.45	1.12%	1,935
Oct 15, 2024	35.67	35.80	35.52	35.52	35.06	0.01%	1,137
Oct 14, 2024	35.58	35.58	35.51	35.52	35.06	-0.35%	1,081
Oct 11, 2024	35.56	35.64	35.56	35.64	35.18	1.36%	1,382
Oct 10, 2024	35.05	35.17	35.05	35.17	34.71	-0.19%	1,236
Oct 9, 2024	35.40	35.40	35.22	35.23	34.77	-0.09%	1,675
Oct 8, 2024	35.17	35.27	35.17	35.27	34.80	-0.66%	454
Oct 7, 2024	35.58	35.58	35.41	35.50	35.04	-0.24%	684
Oct 4, 2024	35.59	35.62	35.50	35.59	35.12	1.20%	950
Oct 3, 2024	35.15	35.16	35.15	35.16	34.70	-0.52%	447
Oct 2, 2024	35.56	35.64	35.35	35.35	34.89	-0.57%	5,654
Oct 1, 2024	35.60	35.60	35.55	35.55	35.09	-1.36%	1,232
Sep 30, 2024	35.75	36.04	35.75	36.04	35.57	0.85%	960
Sep 27, 2024	36.00	36.08	35.63	35.74	35.27	0.66%	3,955