DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.48	32.48	32.00	32.00	32.00	0.70%	3,598
Sep 23, 2026	31.38	32.25	31.38	32.02	31.78	1.72%	5,015
Sep 22, 2026	31.69	31.69	31.35	31.48	31.25	-0.66%	2,387
Sep 21, 2026	32.30	32.30	31.65	31.69	31.45	-2.08%	3,879
Sep 18, 2026	32.81	32.92	32.35	32.36	32.12	-1.25%	3,568
Sep 17, 2026	32.89	32.89	32.62	32.77	32.53	-1.92%	1,974
Sep 16, 2026	33.73	33.73	33.41	33.67	33.17	-0.57%	1,899
Sep 15, 2026	33.74	33.86	33.73	33.86	33.36	-0.12%	1,455
Sep 14, 2026	34.09	34.09	33.84	33.91	33.40	2.57%	3,417
Sep 11, 2026	32.86	33.06	32.86	33.06	32.56	-0.04%	1,171
Sep 10, 2026	33.17	33.21	33.01	33.07	32.58	1.29%	3,480
Sep 9, 2026	32.88	32.89	32.80	32.87	32.16	0.53%	2,533
Sep 8, 2026	32.14	32.70	32.14	32.70	32.00	1.36%	5,469
Sep 4, 2026	31.86	32.36	31.64	32.26	31.56	-0.57%	8,181
Sep 3, 2026	32.70	32.78	32.18	32.44	31.75	-1.95%	6,678
Sep 2, 2026	33.65	33.65	32.95	33.32	32.38	-2.02%	4,061
Sep 1, 2026	34.00	34.18	33.80	34.01	33.05	1.00%	3,935
Aug 31, 2026	33.66	33.86	33.66	33.67	32.72	-1.18%	1,400
Aug 28, 2026	33.09	34.08	32.93	34.07	33.11	4.59%	8,779
Aug 27, 2026	33.84	33.84	32.30	32.57	31.65	-6.75%	17,679
Aug 26, 2026	34.69	35.19	34.69	35.18	33.95	1.18%	4,645
Aug 25, 2026	34.80	35.00	34.62	34.77	33.55	-1.64%	2,743
Aug 24, 2026	34.22	35.35	34.22	35.35	34.11	2.96%	6,869
Aug 21, 2026	34.26	34.41	34.24	34.33	33.13	-0.14%	8,069
Aug 20, 2026	34.30	34.47	34.30	34.38	33.17	0.07%	1,047
Aug 19, 2026	34.46	34.58	34.26	34.58	33.15	0.71%	12,035
Aug 18, 2026	34.23	34.52	34.19	34.34	32.92	1.70%	4,874
Aug 17, 2026	33.68	33.77	33.52	33.77	32.37	0.06%	3,205
Aug 14, 2026	33.58	33.75	33.47	33.75	32.35	0.22%	10,678
Aug 13, 2026	33.70	33.84	33.53	33.67	32.28	-0.71%	6,573
Aug 12, 2026	34.27	34.31	34.00	34.15	32.51	-1.91%	4,918
Aug 11, 2026	34.94	34.94	34.80	34.82	33.14	0.14%	1,863
Aug 10, 2026	34.28	34.77	34.27	34.77	33.10	2.06%	7,680
Aug 7, 2026	34.20	34.31	33.95	34.07	32.43	-1.53%	4,132
Aug 6, 2026	34.10	34.90	34.00	34.60	32.93	0.46%	5,354
Aug 5, 2026	35.67	35.67	34.25	34.73	32.78	-4.14%	10,419
Aug 4, 2026	36.79	36.79	36.09	36.23	34.20	-2.93%	3,452
Aug 3, 2026	37.63	37.65	37.05	37.32	35.23	-2.32%	11,366
Jul 31, 2026	38.46	39.10	38.21	38.21	36.07	-2.53%	7,035
Jul 30, 2026	39.76	39.76	39.08	39.20	37.00	-1.65%	5,123
Jul 29, 2026	39.40	40.16	39.40	40.16	37.63	2.68%	5,107
Jul 28, 2026	39.45	39.84	38.92	39.12	36.64	-0.44%	2,756
Jul 27, 2026	38.41	39.40	38.33	39.29	36.81	3.69%	20,929
Jul 24, 2026	37.56	38.10	37.26	37.89	35.50	0.88%	3,815
Jul 23, 2026	37.48	37.56	37.28	37.56	35.19	2.03%	2,064
Jul 22, 2026	37.83	37.85	36.75	37.10	34.49	-2.10%	2,646
Jul 21, 2026	38.05	38.24	37.90	37.90	35.23	-1.54%	1,784
Jul 20, 2026	38.44	38.60	37.73	38.49	35.78	0.20%	5,028
Jul 17, 2026	38.74	38.83	38.12	38.41	35.71	1.34%	5,223
Jul 16, 2026	37.78	37.90	37.65	37.90	35.23	2.53%	3,012