DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	52.70	53.01	52.34	53.01	53.01	0.02%	9,362
Feb 4, 2026	52.53	53.30	52.48	53.00	52.65	1.45%	3,766
Feb 3, 2026	51.31	52.65	51.31	52.24	51.89	2.21%	9,486
Feb 2, 2026	50.56	51.16	50.35	51.11	50.77	2.06%	3,416
Jan 30, 2026	49.76	50.22	49.61	50.08	49.74	0.77%	5,439
Jan 29, 2026	49.53	51.23	49.53	49.69	49.36	-0.90%	4,755
Jan 28, 2026	50.26	50.37	50.14	50.14	49.43	-1.50%	2,885
Jan 27, 2026	51.13	51.13	50.50	50.91	50.19	-0.29%	2,949
Jan 26, 2026	51.14	51.20	50.89	51.06	50.34	0.06%	6,286
Jan 23, 2026	50.76	51.07	50.61	51.03	50.31	-0.54%	2,832
Jan 22, 2026	50.84	51.35	50.84	51.31	50.58	-1.05%	1,819
Jan 21, 2026	52.70	52.70	51.70	51.85	50.77	-1.52%	3,091
Jan 20, 2026	52.21	52.65	51.87	52.65	51.55	3.31%	5,582
Jan 16, 2026	50.01	50.96	50.01	50.96	49.90	-0.16%	2,338
Jan 15, 2026	50.90	51.04	50.37	51.04	49.98	-2.62%	1,887
Jan 14, 2026	51.96	52.51	51.96	52.42	50.97	1.63%	3,201
Jan 13, 2026	51.60	51.97	51.58	51.58	50.15	-0.04%	1,692
Jan 12, 2026	51.47	51.73	51.27	51.60	50.17	0.34%	5,347
Jan 9, 2026	51.48	51.68	51.39	51.43	50.00	0.07%	5,836
Jan 8, 2026	50.51	51.50	50.51	51.39	49.97	1.34%	5,722
Jan 7, 2026	50.96	51.12	50.50	50.71	48.94	-0.71%	4,076
Jan 6, 2026	50.04	51.07	49.87	51.07	49.29	0.47%	4,764
Jan 5, 2026	49.61	51.00	49.61	50.84	49.06	0.46%	4,221
Jan 2, 2026	50.79	50.79	45.89	50.60	48.84	-1.34%	9,760
Dec 31, 2025	50.54	51.29	50.44	51.29	49.12	0.30%	9,133
Dec 30, 2025	50.90	51.21	50.88	51.13	48.97	0.22%	7,172
Dec 29, 2025	51.07	51.37	51.00	51.02	48.87	1.44%	4,487
Dec 26, 2025	50.67	50.67	49.79	50.30	48.17	-1.82%	6,066
Dec 24, 2025	51.20	51.41	51.17	51.23	48.69	0.54%	3,684
Dec 23, 2025	52.20	52.20	50.96	50.96	48.43	-2.95%	7,922
Dec 22, 2025	52.53	52.72	52.23	52.51	49.90	-1.33%	5,670
Dec 19, 2025	54.17	54.17	53.08	53.22	50.57	-3.03%	9,351
Dec 18, 2025	54.95	55.00	54.61	54.88	52.15	-2.26%	8,064
Dec 17, 2025	55.84	56.42	55.68	56.15	52.71	1.90%	12,845
Dec 16, 2025	55.29	55.57	54.98	55.10	51.73	-0.41%	4,555
Dec 15, 2025	55.12	55.48	54.93	55.33	51.94	0.03%	4,698
Dec 12, 2025	54.74	55.37	54.64	55.31	51.92	1.97%	5,523
Dec 11, 2025	54.76	54.76	54.23	54.25	50.92	0.82%	2,774
Dec 10, 2025	53.43	54.07	53.43	53.81	50.04	0.62%	2,791
Dec 9, 2025	52.81	53.62	52.81	53.48	49.74	0.09%	2,943
Dec 8, 2025	53.76	53.99	52.65	53.43	49.69	-1.09%	11,602
Dec 5, 2025	53.22	54.29	53.22	54.02	50.24	0.73%	16,134
Dec 4, 2025	54.11	54.11	53.34	53.63	49.88	-2.78%	7,390
Dec 3, 2025	54.76	55.38	54.76	55.16	50.60	0.72%	7,469
Dec 2, 2025	54.03	54.95	53.57	54.77	50.24	-0.79%	5,162
Dec 1, 2025	56.00	56.48	55.10	55.20	50.64	-1.25%	8,617
Nov 28, 2025	54.80	55.90	54.80	55.90	51.28	-0.36%	6,393
Nov 26, 2025	56.10	56.25	55.30	56.10	50.32	-0.36%	12,623
Nov 25, 2025	56.70	57.60	56.30	56.30	50.50	2.18%	10,782
Nov 24, 2025	56.20	56.37	55.05	55.10	49.43	-1.34%	8,210