DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.58	33.75	33.47	33.75	33.75	0.22%	10,678
Aug 13, 2026	33.70	33.84	33.53	33.67	33.67	-0.71%	6,560
Aug 12, 2026	34.27	34.31	34.00	34.15	33.92	-1.91%	4,918
Aug 11, 2026	34.94	34.94	34.80	34.82	34.58	0.14%	1,863
Aug 10, 2026	34.28	34.77	34.27	34.77	34.53	2.06%	7,680
Aug 7, 2026	34.20	34.31	33.95	34.07	33.83	-1.53%	4,132
Aug 6, 2026	34.10	34.90	34.00	34.60	34.36	0.46%	5,354
Aug 5, 2026	35.67	35.67	34.25	34.73	34.20	-4.14%	10,419
Aug 4, 2026	36.79	36.79	36.09	36.23	35.68	-2.93%	3,452
Aug 3, 2026	37.63	37.65	37.05	37.32	36.76	-2.32%	11,366
Jul 31, 2026	38.46	39.10	38.21	38.21	37.63	-2.53%	7,035
Jul 30, 2026	39.76	39.76	39.08	39.20	38.60	-1.65%	5,123
Jul 29, 2026	39.40	40.16	39.40	40.16	39.25	2.68%	5,107
Jul 28, 2026	39.45	39.84	38.92	39.12	38.23	-0.44%	2,756
Jul 27, 2026	38.41	39.40	38.33	39.29	38.40	3.69%	20,929
Jul 24, 2026	37.56	38.10	37.26	37.89	37.03	0.88%	3,815
Jul 23, 2026	37.48	37.56	37.28	37.56	36.71	2.03%	2,064
Jul 22, 2026	37.83	37.85	36.75	37.10	35.98	-2.10%	2,646
Jul 21, 2026	38.05	38.24	37.90	37.90	36.75	-1.54%	1,784
Jul 20, 2026	38.44	38.60	37.73	38.49	37.33	0.20%	5,028
Jul 17, 2026	38.74	38.83	38.12	38.41	37.25	1.34%	5,223
Jul 16, 2026	37.78	37.90	37.65	37.90	36.76	2.53%	3,012
Jul 15, 2026	37.37	38.19	37.25	37.25	35.85	-0.10%	3,817
Jul 14, 2026	38.21	38.21	37.29	37.29	35.89	-2.86%	2,875
Jul 13, 2026	37.55	38.52	37.55	38.39	36.95	2.80%	2,115
Jul 10, 2026	38.69	38.69	37.31	37.34	35.94	-3.62%	6,185
Jul 9, 2026	38.82	39.60	38.67	38.74	37.29	0.65%	10,930
Jul 8, 2026	39.68	40.32	38.70	38.83	37.05	-3.31%	4,880
Jul 7, 2026	40.36	40.91	39.94	40.15	38.31	-0.23%	15,522
Jul 6, 2026	40.37	40.37	39.99	40.24	38.40	-0.32%	12,017
Jul 2, 2026	40.35	40.63	39.51	40.37	38.52	1.41%	5,434
Jul 1, 2026	40.95	40.95	39.31	40.19	37.99	1.20%	6,524
Jun 30, 2026	39.88	40.35	39.65	39.72	37.54	-2.15%	12,251
Jun 29, 2026	41.03	41.21	40.51	40.59	38.36	-0.19%	20,749
Jun 26, 2026	40.59	40.66	40.40	40.66	38.44	0.64%	6,508
Jun 25, 2026	40.00	40.55	40.00	40.41	38.19	0.58%	4,571
Jun 24, 2026	40.28	40.56	40.18	40.50	37.97	0.65%	7,373
Jun 23, 2026	40.42	40.42	39.89	40.24	37.73	2.65%	4,658
Jun 22, 2026	38.51	39.20	38.28	39.20	36.75	0.99%	12,532
Jun 18, 2026	39.39	39.39	38.77	38.82	36.39	-2.60%	6,741
Jun 17, 2026	39.80	40.46	39.80	40.33	37.37	1.78%	3,336
Jun 16, 2026	39.46	39.62	39.29	39.62	36.71	2.38%	2,569
Jun 15, 2026	39.62	39.62	38.66	38.70	35.86	-3.34%	3,955
Jun 12, 2026	40.16	40.17	39.79	40.04	37.10	0.32%	4,681
Jun 11, 2026	40.03	40.76	39.76	39.91	36.98	-1.41%	9,977
Jun 10, 2026	40.40	41.08	40.01	40.84	37.51	2.05%	10,072
Jun 9, 2026	39.75	41.23	39.70	40.02	36.75	0.28%	11,960
Jun 8, 2026	39.28	40.03	39.28	39.91	36.65	-0.75%	5,312
Jun 5, 2026	38.96	40.38	38.96	40.21	36.93	4.54%	11,688
Jun 4, 2026	39.44	39.44	38.47	38.47	35.32	-1.25%	1,719