DGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	168.37	174.27	168.03	171.28	-	2.83%	187,151
May 28, 2026	161.20	167.60	160.64	166.56	166.56	2.10%	265,815
May 27, 2026	163.00	165.98	158.94	163.13	163.13	-2.35%	221,591
May 26, 2026	168.56	172.99	166.51	167.06	167.06	-0.20%	274,679
May 22, 2026	168.60	170.30	165.47	167.40	167.40	-1.42%	150,480
May 21, 2026	166.94	172.61	166.59	169.81	169.81	-0.23%	237,930
May 20, 2026	166.75	174.54	166.07	170.20	170.20	1.87%	182,942
May 19, 2026	169.44	172.92	165.59	167.08	167.08	-2.90%	299,265
May 18, 2026	173.66	174.61	170.56	172.06	172.06	0.06%	253,272
May 15, 2026	173.95	175.41	169.20	171.96	171.96	-4.74%	190,089
May 14, 2026	183.75	183.79	176.96	180.51	180.51	-0.56%	255,620
May 13, 2026	182.12	183.51	177.07	181.53	181.53	-1.65%	306,253
May 12, 2026	181.55	184.57	177.83	184.57	184.57	-0.11%	329,719
May 11, 2026	183.52	185.75	178.70	184.78	184.78	0.43%	145,043
May 8, 2026	186.07	187.80	183.15	183.98	183.98	0.51%	180,299
May 7, 2026	185.99	187.23	182.00	183.05	183.05	0.78%	378,497
May 6, 2026	181.06	184.33	180.71	181.64	181.64	6.07%	297,530
May 5, 2026	172.84	177.36	170.29	171.24	171.24	1.55%	316,093
May 4, 2026	171.96	173.87	167.83	168.63	168.63	-3.89%	287,803
May 1, 2026	173.98	180.05	173.85	175.46	175.46	-0.30%	238,929
Apr 30, 2026	177.17	180.77	174.94	175.99	175.99	3.12%	170,388
Apr 29, 2026	169.86	173.90	168.01	170.67	170.67	-2.11%	277,694
Apr 28, 2026	173.28	175.22	171.64	174.35	174.35	-3.65%	191,184
Apr 27, 2026	182.66	184.25	180.01	180.96	180.96	-1.59%	180,162
Apr 24, 2026	181.63	185.38	180.21	183.89	183.89	0.93%	142,005
Apr 23, 2026	184.91	188.35	180.79	182.19	182.19	-2.55%	163,179
Apr 22, 2026	188.64	188.71	185.22	186.95	186.95	2.43%	118,576
Apr 21, 2026	188.37	193.74	181.65	182.52	182.52	-4.77%	163,727
Apr 20, 2026	192.30	195.00	190.20	191.67	191.67	-2.45%	129,997
Apr 17, 2026	195.32	197.95	192.82	196.49	196.49	2.78%	146,587
Apr 16, 2026	194.00	195.76	190.48	191.17	191.17	-0.73%	129,472
Apr 15, 2026	198.28	198.28	189.85	192.57	192.57	-1.75%	147,516
Apr 14, 2026	191.00	196.57	190.90	196.00	196.00	4.17%	280,044
Apr 13, 2026	189.34	191.45	184.65	188.16	188.16	-1.33%	450,625
Apr 10, 2026	189.24	194.26	185.46	190.69	190.69	1.45%	261,157
Apr 9, 2026	187.08	194.54	183.71	187.97	187.97	1.22%	289,854
Apr 8, 2026	190.07	193.09	182.58	185.70	185.70	-0.09%	304,436
Apr 7, 2026	179.80	189.03	174.16	185.87	185.87	1.38%	190,318
Apr 6, 2026	179.44	186.16	179.44	183.34	183.34	1.29%	150,934
Apr 2, 2026	175.14	183.80	175.14	181.00	181.00	-3.83%	159,729
Apr 1, 2026	186.05	190.32	185.00	188.20	188.20	2.85%	237,924
Mar 31, 2026	172.67	182.98	172.39	182.98	182.98	9.12%	318,493
Mar 30, 2026	172.15	172.15	164.85	167.69	167.69	0.32%	275,619
Mar 27, 2026	159.47	171.54	157.71	167.16	167.16	8.93%	236,575
Mar 26, 2026	161.00	164.28	153.45	153.45	153.45	-9.20%	356,408
Mar 25, 2026	174.90	175.62	164.61	168.99	168.99	6.96%	164,953
Mar 24, 2026	154.17	161.68	152.04	158.00	158.00	0.20%	181,174
Mar 23, 2026	158.67	168.44	153.79	157.69	157.69	-5.19%	197,276
Mar 20, 2026	180.81	181.62	166.32	166.32	166.32	-8.39%	81,819
Mar 19, 2026	173.53	183.00	171.45	181.54	181.54	-7.99%	115,653