DGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	178.43	179.50	176.17	178.15	178.15	2.23%	17,634
Dec 24, 2025	174.83	174.90	172.12	174.27	174.27	-0.62%	16,297
Dec 23, 2025	173.75	175.70	171.00	175.36	175.36	1.97%	16,216
Dec 22, 2025	170.79	171.99	169.15	171.98	171.98	5.03%	16,102
Dec 19, 2025	163.27	165.34	163.27	163.75	163.75	0.48%	20,745
Dec 18, 2025	164.09	166.53	162.96	162.96	162.96	-0.99%	23,572
Dec 17, 2025	164.50	166.27	162.78	164.59	164.59	2.10%	26,625
Dec 16, 2025	163.83	165.00	161.21	161.21	161.21	-1.36%	21,053
Dec 15, 2025	166.92	166.92	160.25	163.44	163.44	2.02%	20,531
Dec 12, 2025	164.77	165.18	159.47	160.20	160.20	0.07%	24,320
Dec 11, 2025	156.08	160.53	156.00	160.09	160.09	2.09%	10,234
Dec 10, 2025	153.48	158.00	153.24	156.82	156.81	0.96%	7,796
Dec 9, 2025	153.48	155.75	153.47	155.32	155.32	1.76%	6,993
Dec 8, 2025	154.42	154.42	152.45	152.63	152.63	-0.19%	5,511
Dec 5, 2025	156.03	157.94	152.92	152.92	152.92	-0.89%	4,676
Dec 4, 2025	154.37	154.37	153.18	154.30	154.30	0.22%	3,134
Dec 3, 2025	155.53	156.09	153.69	153.96	153.96	-0.60%	6,246
Dec 2, 2025	155.57	155.57	151.50	154.88	154.88	-1.27%	7,161
Dec 1, 2025	157.40	158.39	155.54	156.88	156.88	1.22%	12,730
Nov 28, 2025	153.76	154.99	153.33	154.99	154.99	2.46%	10,244
Nov 26, 2025	150.61	152.21	150.61	151.27	151.27	1.39%	5,530
Nov 25, 2025	149.00	149.72	148.38	149.20	149.19	0.04%	5,720
Nov 24, 2025	145.43	149.14	144.55	149.14	149.13	3.21%	33,663
Nov 21, 2025	143.25	146.56	143.25	144.50	144.50	-0.57%	2,357
Nov 20, 2025	146.10	147.50	143.79	145.33	145.33	-0.34%	5,978
Nov 19, 2025	148.24	149.91	144.34	145.82	145.82	0.59%	10,669
Nov 18, 2025	145.00	145.99	144.19	144.98	144.97	0.83%	6,859
Nov 17, 2025	146.34	146.56	142.45	143.78	143.78	-2.10%	10,508
Nov 14, 2025	143.71	148.46	143.71	146.87	146.87	-3.34%	15,653
Nov 13, 2025	157.00	157.00	150.53	151.95	151.95	-1.80%	9,124
Nov 12, 2025	149.24	156.29	149.24	154.74	154.74	2.71%	8,159
Nov 11, 2025	150.19	151.21	148.07	150.66	150.66	1.17%	13,982
Nov 10, 2025	147.23	149.31	145.91	148.91	148.91	6.21%	23,703
Nov 7, 2025	140.62	142.50	139.19	140.20	140.20	0.30%	14,265
Nov 6, 2025	139.88	141.27	139.21	139.79	139.78	-0.35%	5,554
Nov 5, 2025	139.72	140.87	139.39	140.28	140.28	2.37%	2,917
Nov 4, 2025	138.01	139.29	135.00	137.03	137.03	-3.50%	12,347
Nov 3, 2025	141.74	142.91	140.01	142.01	142.01	0.67%	5,902
Oct 31, 2025	142.16	142.50	139.48	141.07	141.07	-1.46%	9,467
Oct 30, 2025	139.05	144.33	139.05	143.16	143.16	4.12%	10,244
Oct 29, 2025	143.22	143.22	137.30	137.49	137.49	-1.13%	20,448
Oct 28, 2025	136.96	140.51	135.12	139.06	139.06	-0.96%	20,724
Oct 27, 2025	143.36	143.36	139.00	140.40	140.40	-5.00%	23,471
Oct 24, 2025	148.84	150.99	147.55	147.79	147.79	-1.29%	6,168
Oct 23, 2025	151.59	153.20	149.41	149.73	149.73	0.24%	16,626
Oct 22, 2025	146.37	149.37	140.45	149.37	149.37	-1.01%	41,821
Oct 21, 2025	154.79	156.62	148.96	150.88	150.88	-9.90%	41,878
Oct 20, 2025	164.99	168.00	160.95	167.47	167.47	6.74%	28,180
Oct 17, 2025	164.57	164.57	154.50	156.89	156.89	-3.59%	35,176
Oct 16, 2025	158.98	163.19	158.26	162.73	162.73	4.70%	21,715