DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.21	32.30	32.03	32.07	32.07	0.80%	6,525
Oct 14, 2026	31.57	32.13	31.57	32.02	31.81	2.22%	2,489
Oct 13, 2026	31.69	31.69	31.32	31.32	31.12	-0.47%	2,059
Oct 12, 2026	31.16	31.56	31.16	31.47	31.27	0.97%	2,590
Oct 9, 2026	31.16	31.16	31.16	31.16	30.97	0.42%	1,261
Oct 8, 2026	30.79	31.04	30.79	31.03	30.84	2.72%	2,177
Oct 7, 2026	30.37	30.48	30.20	30.41	30.02	0.74%	6,173
Oct 6, 2026	30.07	30.19	29.71	30.19	29.80	-0.10%	4,686
Oct 5, 2026	30.41	30.50	30.22	30.22	29.83	-1.82%	2,053
Oct 2, 2026	30.37	30.78	30.37	30.78	30.39	-1.07%	2,610
Oct 1, 2026	31.36	31.36	31.00	31.11	30.71	-0.66%	2,687
Sep 30, 2026	31.69	31.69	31.16	31.52	30.92	-0.57%	3,580
Sep 29, 2026	31.36	31.70	31.36	31.70	31.09	0.85%	2,789
Sep 28, 2026	31.10	31.49	31.10	31.43	30.83	-1.53%	2,417
Sep 25, 2026	32.53	32.53	31.92	31.92	31.31	-0.27%	1,944
Sep 24, 2026	32.48	32.48	32.00	32.00	31.39	0.70%	3,598
Sep 23, 2026	31.38	32.25	31.38	32.02	31.18	1.72%	5,015
Sep 22, 2026	31.69	31.69	31.35	31.48	30.65	-0.66%	2,387
Sep 21, 2026	32.30	32.30	31.65	31.69	30.85	-2.08%	3,879
Sep 18, 2026	32.81	32.92	32.35	32.36	31.51	-1.25%	3,568
Sep 17, 2026	32.89	32.89	32.62	32.77	31.91	-1.92%	1,974
Sep 16, 2026	33.73	33.73	33.41	33.67	32.54	-0.57%	1,899
Sep 15, 2026	33.74	33.86	33.73	33.86	32.72	-0.12%	1,455
Sep 14, 2026	34.09	34.09	33.84	33.91	32.76	2.57%	3,417
Sep 11, 2026	32.86	33.06	32.86	33.06	31.94	-0.04%	1,171
Sep 10, 2026	33.17	33.21	33.01	33.07	31.96	1.29%	3,480
Sep 9, 2026	32.88	32.89	32.80	32.87	31.55	0.53%	2,533
Sep 8, 2026	32.14	32.70	32.14	32.70	31.39	1.36%	5,469
Sep 4, 2026	31.86	32.36	31.64	32.26	30.96	-0.57%	8,181
Sep 3, 2026	32.70	32.78	32.18	32.44	31.14	-1.95%	6,678
Sep 2, 2026	33.65	33.65	32.95	33.32	31.76	-2.02%	4,061
Sep 1, 2026	34.00	34.18	33.80	34.01	32.42	1.00%	3,935
Aug 31, 2026	33.66	33.86	33.66	33.67	32.09	-1.18%	1,400
Aug 28, 2026	33.09	34.08	32.93	34.07	32.48	4.59%	8,779
Aug 27, 2026	33.84	33.84	32.30	32.57	31.05	-6.75%	17,679
Aug 26, 2026	34.69	35.19	34.69	35.18	33.30	1.18%	4,645
Aug 25, 2026	34.80	35.00	34.62	34.77	32.91	-1.64%	2,743
Aug 24, 2026	34.22	35.35	34.22	35.35	33.46	2.96%	6,869
Aug 21, 2026	34.26	34.41	34.24	34.33	32.50	-0.14%	8,069
Aug 20, 2026	34.30	34.47	34.30	34.38	32.54	0.07%	1,047
Aug 19, 2026	34.46	34.58	34.26	34.58	32.52	0.71%	12,035
Aug 18, 2026	34.23	34.52	34.19	34.34	32.29	1.70%	4,874
Aug 17, 2026	33.68	33.77	33.52	33.77	31.75	0.06%	3,205
Aug 14, 2026	33.58	33.75	33.47	33.75	31.73	0.22%	10,678
Aug 13, 2026	33.70	33.84	33.53	33.67	31.66	-0.71%	6,573
Aug 12, 2026	34.27	34.31	34.00	34.15	31.89	-1.91%	4,918
Aug 11, 2026	34.94	34.94	34.80	34.82	32.51	0.14%	1,863
Aug 10, 2026	34.28	34.77	34.27	34.77	32.47	2.06%	7,680
Aug 7, 2026	34.20	34.31	33.95	34.07	31.81	-1.53%	4,132
Aug 6, 2026	34.10	34.90	34.00	34.60	32.31	0.46%	5,354