DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	43.71	43.73	43.28	43.48	43.48	-0.31%	5,800
Apr 15, 2026	44.11	44.27	43.38	43.61	43.25	-1.19%	8,519
Apr 14, 2026	45.65	45.65	44.14	44.14	43.76	-3.96%	8,271
Apr 13, 2026	46.30	46.34	45.84	45.96	45.57	-0.15%	4,646
Apr 10, 2026	46.82	46.85	45.60	46.02	45.64	-2.55%	12,600
Apr 9, 2026	47.97	47.97	47.10	47.23	46.83	-2.00%	4,565
Apr 8, 2026	47.74	48.59	47.50	48.19	47.36	-2.04%	19,320
Apr 7, 2026	49.77	50.00	49.20	49.20	48.34	-0.09%	3,597
Apr 6, 2026	49.39	49.58	49.19	49.24	48.39	0.10%	9,035
Apr 2, 2026	50.16	50.23	48.81	49.19	48.34	-1.40%	6,547
Apr 1, 2026	49.75	50.13	49.40	49.89	48.59	-0.59%	17,475
Mar 31, 2026	51.11	51.11	50.10	50.18	48.87	-3.14%	11,870
Mar 30, 2026	51.33	51.92	51.21	51.81	50.46	1.07%	15,615
Mar 27, 2026	51.00	51.41	50.81	51.26	49.92	0.98%	28,263
Mar 26, 2026	49.99	50.77	49.99	50.77	49.44	1.84%	3,571
Mar 25, 2026	50.68	50.68	49.55	49.85	48.02	-1.65%	7,100
Mar 24, 2026	50.55	50.68	50.55	50.68	48.82	0.59%	1,154
Mar 23, 2026	50.05	50.59	49.78	50.39	48.53	-0.38%	28,615
Mar 20, 2026	50.32	50.76	50.32	50.58	48.72	0.84%	19,594
Mar 19, 2026	50.04	50.49	49.96	50.16	48.31	-0.03%	6,329
Mar 18, 2026	49.97	50.17	49.81	50.17	47.90	0.84%	1,697
Mar 17, 2026	49.36	49.76	49.36	49.76	47.50	0.56%	2,860
Mar 16, 2026	48.90	49.59	48.50	49.48	47.23	-1.46%	5,857
Mar 13, 2026	48.91	50.35	48.91	50.21	47.93	2.01%	7,929
Mar 12, 2026	49.03	49.23	49.03	49.23	46.99	0.43%	2,004
Mar 11, 2026	49.01	49.15	48.69	49.01	46.34	-0.49%	4,031
Mar 10, 2026	49.60	49.69	48.97	49.25	46.57	-1.02%	5,171
Mar 9, 2026	51.10	51.10	49.76	49.76	47.05	-2.10%	4,698
Mar 6, 2026	49.83	50.83	49.44	50.83	48.06	3.03%	5,101
Mar 5, 2026	50.08	50.08	49.16	49.33	46.65	-0.69%	2,987
Mar 4, 2026	50.08	50.08	49.50	49.68	46.51	-1.45%	2,993
Mar 3, 2026	50.49	50.86	50.41	50.41	47.20	1.42%	2,542
Mar 2, 2026	50.42	50.63	49.67	49.70	46.53	-3.11%	4,659
Feb 27, 2026	50.37	51.62	50.37	51.30	48.03	2.47%	7,741
Feb 26, 2026	49.10	50.06	49.01	50.06	46.87	4.80%	7,458
Feb 25, 2026	47.94	47.94	47.31	47.77	44.37	-1.15%	5,834
Feb 24, 2026	48.92	48.92	48.33	48.33	44.89	-0.85%	2,838
Feb 23, 2026	48.22	48.87	48.18	48.74	45.28	-0.71%	6,442
Feb 20, 2026	48.99	49.09	48.99	49.09	45.60	-0.54%	2,179
Feb 19, 2026	48.95	49.36	48.95	49.36	45.85	-0.21%	1,279
Feb 18, 2026	49.43	49.60	49.08	49.46	45.59	-0.98%	4,605
Feb 17, 2026	49.98	51.00	49.85	49.95	46.04	-0.78%	10,670
Feb 13, 2026	49.71	50.39	49.71	50.34	46.41	1.58%	5,633
Feb 12, 2026	48.49	49.57	48.43	49.56	45.69	0.87%	6,511
Feb 11, 2026	48.90	49.28	48.65	49.14	44.96	-0.88%	8,270
Feb 10, 2026	48.91	49.58	48.90	49.57	45.36	1.16%	3,913
Feb 9, 2026	50.39	50.39	48.50	49.00	44.84	-2.62%	9,531
Feb 6, 2026	52.46	52.46	50.32	50.32	46.05	-5.07%	11,508
Feb 5, 2026	52.70	53.01	52.34	53.01	48.51	0.02%	9,723
Feb 4, 2026	52.53	53.30	52.48	53.00	48.17	1.45%	3,766