DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	39.88	40.35	39.88	40.35	-	-0.58%	4,445
Jun 29, 2026	41.03	41.21	40.51	40.59	40.59	-0.19%	20,723
Jun 26, 2026	40.59	40.66	40.40	40.66	40.66	0.64%	6,508
Jun 25, 2026	40.00	40.55	40.00	40.41	40.40	0.58%	4,552
Jun 24, 2026	40.28	40.56	40.18	40.50	40.17	0.65%	7,373
Jun 23, 2026	40.42	40.42	39.89	40.24	39.92	2.65%	4,658
Jun 22, 2026	38.51	39.20	38.28	39.20	38.88	0.99%	12,532
Jun 18, 2026	39.39	39.39	38.77	38.82	38.50	-2.60%	6,741
Jun 17, 2026	39.80	40.46	39.80	40.33	39.53	1.78%	3,336
Jun 16, 2026	39.46	39.62	39.29	39.62	38.84	2.38%	2,569
Jun 15, 2026	39.62	39.62	38.66	38.70	37.94	-3.34%	3,955
Jun 12, 2026	40.16	40.17	39.79	40.04	39.25	0.32%	4,681
Jun 11, 2026	40.03	40.76	39.76	39.91	39.12	-1.41%	9,977
Jun 10, 2026	40.40	41.08	40.01	40.84	39.68	2.05%	10,072
Jun 9, 2026	39.75	41.23	39.70	40.02	38.88	0.28%	11,960
Jun 8, 2026	39.28	40.03	39.28	39.91	38.78	-0.75%	5,312
Jun 5, 2026	38.96	40.38	38.96	40.21	39.07	4.54%	11,688
Jun 4, 2026	39.44	39.44	38.47	38.47	37.37	-1.25%	1,719
Jun 3, 2026	38.62	39.38	38.62	39.28	37.84	2.87%	4,143
Jun 2, 2026	36.85	38.30	36.79	38.18	36.79	0.59%	22,979
Jun 1, 2026	39.63	39.63	37.75	37.96	36.57	-4.28%	3,988
May 29, 2026	39.14	39.65	38.92	39.65	38.21	1.29%	1,666
May 28, 2026	39.46	39.46	39.15	39.15	37.72	-0.37%	2,332
May 27, 2026	39.63	39.85	39.56	39.62	37.86	0.82%	5,160
May 26, 2026	39.18	39.60	39.18	39.30	37.55	0.52%	4,044
May 22, 2026	38.40	39.23	38.40	39.10	37.36	1.58%	6,837
May 21, 2026	37.71	38.53	37.71	38.49	36.78	1.67%	1,431
May 20, 2026	38.39	38.39	37.74	38.13	36.17	-1.06%	6,203
May 19, 2026	38.36	38.68	37.86	38.53	36.56	0.84%	3,850
May 18, 2026	37.92	38.45	37.10	38.21	36.26	1.32%	7,063
May 15, 2026	37.54	37.72	36.80	37.72	35.79	4.18%	6,308
May 14, 2026	36.99	37.02	36.09	36.20	34.35	-4.30%	7,920
May 13, 2026	38.50	38.50	37.82	38.09	35.89	-2.40%	4,779
May 12, 2026	39.09	39.61	38.63	39.03	36.78	-0.25%	4,632
May 11, 2026	39.72	39.72	38.74	39.13	36.87	-1.95%	5,915
May 8, 2026	39.03	40.00	39.03	39.90	37.60	-1.50%	3,742
May 7, 2026	41.26	41.26	40.06	40.51	38.18	-1.74%	8,678
May 6, 2026	42.07	42.28	41.47	41.51	38.85	-4.39%	7,807
May 5, 2026	43.39	43.63	43.17	43.41	40.63	0.59%	1,904
May 4, 2026	42.59	43.50	42.59	43.16	40.40	0.27%	4,827
May 1, 2026	42.73	43.17	39.07	43.04	40.29	1.04%	4,088
Apr 30, 2026	41.09	42.65	41.09	42.60	39.87	4.22%	5,407
Apr 29, 2026	40.51	41.34	40.51	41.15	38.26	2.08%	5,746
Apr 28, 2026	40.73	41.15	40.13	40.32	37.48	1.50%	8,999
Apr 27, 2026	41.08	41.20	39.64	39.72	36.93	-3.81%	9,190
Apr 24, 2026	42.42	42.42	40.68	41.29	38.39	-3.81%	6,769
Apr 23, 2026	42.42	42.93	42.07	42.93	39.91	1.20%	5,370
Apr 22, 2026	43.05	43.05	42.64	42.75	39.43	-0.61%	5,535
Apr 21, 2026	42.99	43.10	42.73	43.01	39.67	0.67%	7,207
Apr 20, 2026	43.17	43.51	42.61	42.72	39.41	0.22%	9,885