DPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	141.79	143.94	140.00	139.50	-	-2.09%	216,059
Feb 9, 2026	141.95	146.09	140.67	142.48	142.48	-0.72%	444,261
Feb 6, 2026	140.41	145.70	138.94	143.51	143.51	5.34%	462,425
Feb 5, 2026	134.80	139.70	132.16	136.24	136.24	-0.18%	499,953
Feb 4, 2026	133.30	141.33	132.60	136.49	136.49	4.43%	1,110,279
Feb 3, 2026	123.07	132.29	123.07	130.70	130.70	5.42%	886,285
Feb 2, 2026	117.67	126.16	116.65	123.98	123.98	5.07%	511,066
Jan 30, 2026	117.51	120.05	114.51	118.00	118.00	-0.73%	335,777
Jan 29, 2026	114.85	119.10	113.03	118.87	118.87	5.17%	341,683
Jan 28, 2026	115.00	117.14	112.22	113.03	113.03	-1.94%	318,830
Jan 27, 2026	115.00	116.70	112.71	115.27	115.27	1.48%	180,191
Jan 26, 2026	112.16	115.22	110.06	113.59	113.59	1.36%	268,935
Jan 23, 2026	123.00	123.58	111.35	112.07	112.07	-10.10%	777,812
Jan 22, 2026	125.90	131.57	123.97	124.66	124.66	-0.53%	530,932
Jan 21, 2026	112.77	126.77	112.77	125.32	125.32	13.60%	1,139,387
Jan 20, 2026	110.17	114.46	109.00	110.32	110.32	-3.93%	582,562
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