DPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	116.32	117.60	114.38	114.83	114.83	-1.59%	350,413
Jan 15, 2026	111.16	118.71	111.16	116.69	116.69	5.37%	549,434
Jan 14, 2026	106.33	111.54	105.15	110.74	110.74	3.39%	397,338
Jan 13, 2026	109.69	111.53	106.51	107.11	107.11	-1.78%	306,643
Jan 12, 2026	110.48	111.92	107.47	109.05	109.05	-3.56%	437,162
Jan 9, 2026	117.25	119.09	112.93	113.08	113.08	-2.92%	372,878
Jan 8, 2026	108.56	119.04	108.00	116.48	116.48	6.09%	813,464
Jan 7, 2026	112.00	113.40	107.25	109.79	109.79	-2.30%	339,199
Jan 6, 2026	107.99	112.98	106.39	112.38	112.38	3.07%	313,144
Jan 5, 2026	101.92	112.03	101.80	109.03	109.03	6.01%	478,742
Jan 2, 2026	101.10	104.43	97.28	102.85	102.85	1.80%	457,699
Dec 31, 2025	104.39	105.00	100.81	101.03	101.03	-2.92%	241,264
Dec 30, 2025	106.40	106.42	103.72	104.07	104.07	-2.07%	262,240
Dec 29, 2025	109.36	110.66	105.85	106.27	106.27	-2.84%	213,594
Dec 26, 2025	110.33	111.02	107.94	109.38	109.38	-0.69%	138,301
Dec 24, 2025	110.41	111.29	108.59	110.14	110.14	0.13%	103,907
Dec 23, 2025	112.33	113.56	110.00	110.00	110.00	-2.80%	217,554
Dec 22, 2025	112.45	115.37	112.45	113.17	112.54	1.33%	313,194
Dec 19, 2025	112.48	114.66	109.94	111.69	111.07	-1.19%	249,076
Dec 18, 2025	114.38	115.90	111.49	113.03	112.40	0.96%	387,914
Dec 17, 2025	110.69	115.47	110.69	111.96	111.34	1.44%	403,874
Dec 16, 2025	112.29	113.00	109.06	110.37	109.76	-1.36%	271,694
Dec 15, 2025	113.27	115.07	110.47	111.89	111.27	0.84%	341,730
Dec 12, 2025	114.01	114.09	109.16	110.96	110.35	-1.59%	610,069
Dec 11, 2025	109.34	115.56	109.34	112.75	112.13	1.64%	1,207,126
Dec 10, 2025	100.49	112.67	100.48	110.93	110.32	10.32%	1,521,294
Dec 9, 2025	100.76	104.95	100.39	100.55	99.99	-0.69%	446,213
Dec 8, 2025	101.02	103.35	99.83	101.25	100.69	1.13%	386,110
Dec 5, 2025	99.74	101.50	99.25	100.12	99.57	-0.86%	277,023
Dec 4, 2025	99.22	102.43	98.74	100.99	100.43	1.07%	391,406
Dec 3, 2025	94.61	100.49	94.50	99.92	99.37	6.30%	778,957
Dec 2, 2025	96.81	97.58	93.86	94.00	93.48	-1.82%	325,782
Dec 1, 2025	91.18	97.06	90.50	95.74	95.21	3.20%	506,715
Nov 28, 2025	93.79	94.50	92.31	92.77	92.26	-0.90%	444,805
Nov 26, 2025	94.00	95.94	93.20	93.61	93.09	-1.30%	382,350
Nov 25, 2025	88.90	96.41	88.89	94.84	94.32	8.57%	1,418,060
Nov 24, 2025	86.93	88.38	84.81	87.35	86.87	0.28%	501,553
Nov 21, 2025	79.99	89.29	79.99	87.11	86.63	10.24%	1,134,361
Nov 20, 2025	82.34	85.45	78.42	79.02	78.58	-1.04%	844,394
Nov 19, 2025	77.92	80.40	77.40	79.85	79.41	2.99%	426,734
Nov 18, 2025	74.33	79.21	73.86	77.53	77.10	2.57%	582,619
Nov 17, 2025	84.34	84.88	74.81	75.59	75.17	-11.37%	972,168
Nov 14, 2025	82.94	85.54	81.29	85.29	84.82	0.71%	727,910
Nov 13, 2025	86.59	89.10	83.57	84.69	84.22	-3.58%	656,249
Nov 12, 2025	87.93	91.75	87.54	87.83	87.34	0.18%	640,075
Nov 11, 2025	87.32	89.20	85.39	87.67	87.19	0.90%	370,239
Nov 10, 2025	86.52	88.60	84.71	86.89	86.41	1.26%	634,081
Nov 7, 2025	81.42	85.81	80.32	85.81	85.34	4.09%	567,899
Nov 6, 2025	83.37	84.85	80.88	82.44	81.98	-1.75%	548,566
Nov 5, 2025	81.13	86.00	80.30	83.91	83.45	3.68%	706,640