DGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	151.80	151.90	143.49	147.37	147.37	-0.99%	146,426
Oct 1, 2026	147.72	151.05	146.22	148.85	148.85	0.32%	195,719
Sep 30, 2026	150.50	153.02	147.37	148.37	148.37	-0.79%	213,885
Sep 29, 2026	143.16	150.17	143.16	149.55	149.55	3.88%	97,132
Sep 28, 2026	143.75	147.10	142.36	143.96	143.96	-6.56%	106,475
Sep 25, 2026	152.80	156.24	150.26	154.06	154.06	1.82%	148,270
Sep 24, 2026	151.47	153.45	149.33	151.30	151.30	-0.46%	126,479
Sep 23, 2026	151.30	152.56	149.86	152.00	152.00	-1.49%	145,870
Sep 22, 2026	151.00	154.35	150.55	154.30	154.30	1.04%	155,300
Sep 21, 2026	153.00	153.70	150.50	152.72	152.72	-2.30%	104,241
Sep 18, 2026	157.37	159.33	154.93	156.31	156.31	-1.68%	147,397
Sep 17, 2026	157.00	158.98	156.61	158.98	158.98	4.60%	87,946
Sep 16, 2026	153.30	155.33	150.01	151.99	151.99	0.13%	140,674
Sep 15, 2026	150.96	154.18	150.47	151.79	151.79	1.19%	57,162
Sep 14, 2026	151.80	154.92	150.00	150.00	150.00	-4.32%	120,396
Sep 11, 2026	157.02	162.47	155.44	156.78	156.78	0.50%	128,967
Sep 10, 2026	159.69	161.18	154.88	155.99	155.99	-3.97%	128,029
Sep 9, 2026	165.43	167.30	161.78	162.45	162.45	-0.98%	186,876
Sep 8, 2026	161.97	164.58	160.91	164.06	164.06	0.67%	194,294
Sep 4, 2026	157.69	165.92	157.38	162.97	162.97	-2.32%	156,905
Sep 3, 2026	165.00	170.70	163.46	166.85	166.85	4.38%	174,000
Sep 2, 2026	152.00	159.84	152.00	159.84	159.84	5.62%	148,016
Sep 1, 2026	153.00	156.65	151.33	151.33	151.33	-3.73%	162,313
Aug 31, 2026	157.90	158.79	156.48	157.20	157.20	-0.91%	202,243
Aug 28, 2026	169.49	172.50	158.65	158.65	158.65	-6.68%	188,180
Aug 27, 2026	170.11	173.80	168.01	170.01	170.01	0.81%	221,144
Aug 26, 2026	167.20	170.87	167.20	168.65	168.64	-2.30%	242,695
Aug 25, 2026	168.00	172.61	168.00	172.61	172.61	0.94%	210,324
Aug 24, 2026	176.00	176.00	169.90	171.00	171.00	0.77%	195,829
Aug 21, 2026	172.02	174.60	168.00	169.70	169.70	-1.81%	162,109
Aug 20, 2026	166.00	173.08	163.17	172.82	172.82	3.39%	128,234
Aug 19, 2026	163.05	169.10	160.16	167.16	167.16	9.10%	134,217
Aug 18, 2026	157.50	158.03	153.17	153.22	153.22	-3.14%	221,177
Aug 17, 2026	154.93	161.00	154.93	158.19	158.19	0.45%	155,710
Aug 14, 2026	154.90	160.49	154.90	157.49	157.49	1.91%	175,370
Aug 13, 2026	158.06	159.08	153.99	154.54	154.54	-3.35%	118,483
Aug 12, 2026	155.30	161.00	154.70	159.90	159.90	5.03%	195,635
Aug 11, 2026	154.00	154.07	151.33	152.24	152.24	-0.66%	155,838
Aug 10, 2026	149.60	153.30	148.85	153.25	153.25	2.08%	143,509
Aug 7, 2026	151.37	151.87	149.32	150.13	150.13	4.27%	169,886
Aug 6, 2026	143.94	145.95	142.64	143.98	143.98	-0.28%	172,245
Aug 5, 2026	140.82	145.40	140.81	144.39	144.39	8.41%	146,798
Aug 4, 2026	132.90	134.63	132.90	133.19	133.19	1.20%	143,370
Aug 3, 2026	130.41	131.75	129.47	131.61	131.61	-0.10%	148,212
Jul 31, 2026	130.39	132.43	129.27	131.74	131.74	-2.82%	85,610
Jul 30, 2026	134.35	135.68	133.67	135.56	135.56	3.66%	85,615
Jul 29, 2026	128.81	135.63	127.93	130.77	130.77	0.47%	161,002
Jul 28, 2026	129.98	131.49	129.23	130.16	130.16	-2.65%	65,298
Jul 27, 2026	133.00	135.16	132.47	133.71	133.71	0.90%	105,578
Jul 24, 2026	130.68	133.60	130.68	132.52	132.52	0.87%	82,849