DEEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.12	34.99	34.12	34.42	34.42	-0.03%	1,128
Dec 19, 2024	34.59	34.60	34.36	34.44	34.44	-1.26%	6,312
Dec 18, 2024	36.25	36.26	34.88	34.88	34.88	-3.56%	840
Dec 17, 2024	36.34	36.34	36.06	36.16	36.16	-0.58%	1,548
Dec 16, 2024	36.66	36.66	36.37	36.37	36.37	-0.40%	783
Dec 13, 2024	36.42	36.52	36.42	36.52	36.52	-1.07%	373
Dec 12, 2024	37.07	37.11	36.84	36.92	36.92	-0.74%	1,190
Dec 11, 2024	37.29	37.33	37.19	37.19	37.19	0.07%	3,262
Dec 10, 2024	36.88	37.17	36.88	37.17	37.17	-0.26%	728
Dec 9, 2024	36.98	37.54	36.98	37.27	37.27	1.47%	893
Dec 6, 2024	36.72	36.74	36.69	36.72	36.72	-0.78%	671
Dec 5, 2024	37.00	37.09	37.00	37.01	37.01	-1.11%	1,112
Dec 4, 2024	37.23	37.43	37.23	37.43	37.43	0.78%	737
Dec 3, 2024	37.21	37.21	37.14	37.14	37.14	-0.64%	1,062
Dec 2, 2024	36.98	37.50	36.98	37.38	37.38	0.96%	2,517
Nov 29, 2024	37.14	37.14	37.02	37.02	37.02	-0.05%	792
Nov 27, 2024	36.98	37.08	36.98	37.04	37.04	0.70%	1,270
Nov 26, 2024	36.78	36.78	36.78	36.78	36.78	-2.17%	556
Nov 25, 2024	37.39	38.22	37.39	37.60	37.60	1.46%	2,310
Nov 22, 2024	36.84	37.06	36.70	37.06	37.06	1.29%	1,677
Nov 21, 2024	36.54	36.67	36.25	36.59	36.59	1.56%	1,311
Nov 20, 2024	35.67	36.03	35.67	36.03	36.03	0.57%	415
Nov 19, 2024	35.87	35.87	35.76	35.82	35.82	-0.73%	1,609
Nov 18, 2024	36.34	36.34	36.09	36.09	36.09	0.06%	2,901
Nov 15, 2024	36.58	36.58	35.99	36.06	36.06	-0.92%	21,871
Nov 14, 2024	36.78	37.05	36.40	36.40	36.40	-1.07%	21,940
Nov 13, 2024	37.16	37.26	36.79	36.79	36.79	-0.36%	2,525
Nov 12, 2024	37.44	37.44	36.91	36.93	36.93	-1.61%	1,389
Nov 11, 2024	37.11	37.53	37.11	37.53	37.53	2.09%	1,586
Nov 8, 2024	36.73	36.78	36.67	36.76	36.76	-0.83%	1,437
Nov 7, 2024	37.21	37.21	37.07	37.07	37.07	-0.56%	2,632
Nov 6, 2024	37.03	37.48	36.79	37.28	37.28	5.02%	9,072
Nov 5, 2024	35.25	35.50	35.25	35.50	35.50	2.19%	1,294
Nov 4, 2024	35.00	35.00	34.74	34.74	34.74	0.31%	1,834
Nov 1, 2024	34.78	34.85	34.59	34.63	34.63	-0.17%	881
Oct 31, 2024	34.98	34.98	34.69	34.69	34.69	-1.23%	583
Oct 30, 2024	35.52	35.52	35.12	35.12	35.12	-0.15%	307
Oct 29, 2024	35.19	35.19	35.18	35.18	35.18	-0.42%	691
Oct 28, 2024	34.97	35.33	34.95	35.32	35.32	1.83%	1,676
Oct 25, 2024	34.98	34.98	34.69	34.69	34.69	-0.10%	1,511
Oct 24, 2024	34.73	34.73	34.73	34.73	34.73	0.25%	120
Oct 23, 2024	34.82	34.87	34.64	34.64	34.64	-1.05%	1,241
Oct 22, 2024	35.27	35.27	35.01	35.01	35.01	-0.64%	2,231
Oct 21, 2024	35.85	35.85	35.23	35.23	35.23	-1.86%	603
Oct 18, 2024	36.00	36.00	35.80	35.90	35.90	-0.09%	3,094
Oct 17, 2024	35.73	35.93	35.70	35.93	35.93	0.03%	3,329
Oct 16, 2024	35.80	35.96	35.80	35.92	35.92	1.12%	1,935
Oct 15, 2024	35.67	35.80	35.52	35.52	35.52	0.01%	1,137
Oct 14, 2024	35.58	35.58	35.51	35.52	35.52	-0.35%	1,081
Oct 11, 2024	35.56	35.64	35.56	35.64	35.64	1.36%	1,382
Oct 10, 2024	35.05	35.17	35.05	35.17	35.17	-0.19%	1,236
Oct 9, 2024	35.40	35.40	35.22	35.23	35.23	-0.09%	1,675
Oct 8, 2024	35.17	35.27	35.17	35.27	35.27	-0.66%	454
Oct 7, 2024	35.58	35.58	35.41	35.50	35.50	-0.24%	684
Oct 4, 2024	35.59	35.62	35.50	35.59	35.59	1.20%	950
Oct 3, 2024	35.15	35.16	35.15	35.16	35.16	-0.52%	447
Oct 2, 2024	35.56	35.64	35.35	35.35	35.35	-0.57%	5,654
Oct 1, 2024	35.60	35.60	35.55	35.55	35.55	-1.36%	1,232
Sep 30, 2024	35.75	36.04	35.75	36.04	36.04	0.85%	960
Sep 27, 2024	36.00	36.08	35.63	35.74	35.74	0.66%	3,955
Sep 26, 2024	35.47	35.60	35.47	35.51	35.51	1.37%	5,247
Sep 25, 2024	35.08	35.08	35.03	35.03	35.03	-2.06%	279
Sep 24, 2024	35.90	35.90	35.76	35.76	35.76	0.21%	1,456
Sep 23, 2024	36.12	36.12	35.69	35.69	35.68	-0.74%	965
Sep 20, 2024	36.32	36.34	35.96	35.96	35.95	-1.44%	2,616
Sep 19, 2024	36.23	36.51	36.23	36.48	36.47	1.62%	15,019
Sep 18, 2024	35.77	36.36	33.48	35.90	35.89	0.01%	14,565
Sep 17, 2024	35.92	36.18	35.82	35.89	35.88	0.75%	3,452
Sep 16, 2024	35.60	35.67	35.47	35.63	35.62	0.31%	999
Sep 13, 2024	35.03	35.51	35.03	35.51	35.51	2.75%	323
Sep 12, 2024	34.35	34.61	34.35	34.57	34.56	1.03%	1,128
Sep 11, 2024	34.22	34.22	33.93	34.21	34.20	-0.11%	13,596
Sep 10, 2024	34.21	34.25	34.16	34.25	34.24	-0.26%	652
Sep 9, 2024	34.55	34.55	34.34	34.34	34.33	-0.25%	990
Sep 6, 2024	35.05	35.08	34.40	34.43	34.42	-1.33%	5,392
Sep 5, 2024	35.40	35.40	34.87	34.89	34.88	-0.90%	2,472
Sep 4, 2024	35.24	35.36	35.19	35.21	35.20	-0.31%	1,709
Sep 3, 2024	36.18	36.18	35.32	35.32	35.31	-2.66%	4,443
Aug 30, 2024	36.16	36.28	36.06	36.28	36.27	0.42%	1,295
Aug 29, 2024	36.05	36.31	36.05	36.13	36.12	0.56%	938
Aug 28, 2024	35.94	35.94	35.93	35.93	35.92	-0.33%	259
Aug 27, 2024	35.99	36.05	35.99	36.05	36.04	-0.69%	343
Aug 26, 2024	36.30	36.52	36.30	36.30	36.29	0.27%	1,683
Aug 23, 2024	36.10	36.27	36.10	36.20	36.19	2.81%	775
Aug 22, 2024	35.69	35.69	35.21	35.21	35.20	-1.16%	1,735
Aug 21, 2024	35.56	35.63	35.53	35.63	35.62	1.25%	668
Aug 20, 2024	35.49	35.50	35.12	35.19	35.18	-1.04%	2,036
Aug 19, 2024	35.48	35.61	35.48	35.56	35.55	0.48%	1,898
Aug 16, 2024	35.23	35.50	35.23	35.39	35.38	0.65%	904
Aug 15, 2024	35.19	35.36	35.16	35.16	35.15	1.62%	1,090
Aug 14, 2024	34.45	34.60	34.45	34.60	34.59	-0.22%	334
Aug 13, 2024	34.25	34.68	34.25	34.68	34.67	1.64%	1,044
Aug 12, 2024	34.29	34.35	34.12	34.12	34.11	-1.26%	2,232
Aug 9, 2024	34.64	34.67	34.48	34.55	34.54	-0.77%	3,707
Aug 8, 2024	34.75	34.92	34.75	34.82	34.81	1.32%	857
Aug 7, 2024	35.16	35.16	34.28	34.37	34.36	-0.88%	1,217
Aug 6, 2024	34.65	34.79	34.41	34.67	34.66	0.47%	1,729
Aug 5, 2024	34.18	34.70	34.11	34.51	34.50	-3.83%	2,641
Aug 2, 2024	36.04	36.10	35.77	35.89	35.88	-2.90%	2,649
Aug 1, 2024	38.25	38.25	36.77	36.96	36.95	-3.45%	3,356