DPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	105.74	107.00	102.50	101.74	-	-4.24%	270,928
May 14, 2026	105.60	108.65	105.60	106.25	106.25	2.75%	462,091
May 13, 2026	107.37	108.05	103.22	103.41	103.41	-4.78%	707,577
May 12, 2026	110.37	111.20	103.38	108.60	108.60	-1.87%	651,050
May 11, 2026	117.85	118.73	109.40	110.67	110.67	-5.34%	872,103
May 8, 2026	117.98	118.92	115.72	116.91	116.91	-0.49%	243,625
May 7, 2026	121.51	122.96	116.88	117.49	117.49	-2.92%	208,576
May 6, 2026	120.47	123.87	119.90	121.02	121.02	3.10%	315,093
May 5, 2026	114.03	118.58	113.05	117.38	117.38	3.91%	279,861
May 4, 2026	114.89	117.50	111.75	112.96	112.96	-3.39%	299,085
May 1, 2026	116.86	119.97	113.87	116.92	116.92	-0.38%	315,364
Apr 30, 2026	111.55	119.20	109.90	117.37	117.37	3.61%	341,165
Apr 29, 2026	118.57	120.00	112.33	113.28	113.28	-5.62%	344,859
Apr 28, 2026	120.66	123.49	119.02	120.03	120.03	1.19%	318,142
Apr 27, 2026	113.29	119.57	113.29	118.62	118.62	4.95%	406,057
Apr 24, 2026	117.63	118.68	112.25	113.03	113.03	-4.73%	516,204
Apr 23, 2026	115.98	119.01	113.87	118.64	118.64	2.99%	353,191
Apr 22, 2026	118.19	118.89	113.80	115.20	115.20	-1.19%	445,981
Apr 21, 2026	121.17	123.47	115.73	116.59	116.59	-4.25%	487,944
Apr 20, 2026	118.89	124.00	118.32	121.77	121.77	0.95%	292,302
Apr 17, 2026	116.63	125.88	116.63	120.63	120.63	6.84%	870,030
Apr 16, 2026	114.33	115.53	112.40	112.91	112.91	-1.76%	289,607
Apr 15, 2026	115.63	116.50	111.71	114.93	114.93	-0.50%	417,502
Apr 14, 2026	116.05	117.00	112.10	115.51	115.51	-0.49%	557,515
Apr 13, 2026	112.28	116.38	110.41	116.08	116.08	1.82%	297,490
Apr 10, 2026	118.00	118.10	113.14	114.01	114.01	-3.81%	502,765
Apr 9, 2026	111.04	119.54	110.07	118.52	118.52	5.15%	399,631
Apr 8, 2026	112.00	116.23	111.48	112.71	112.71	8.46%	706,212
Apr 7, 2026	102.33	104.73	101.32	103.92	103.92	0.54%	321,016
Apr 6, 2026	99.85	103.83	98.80	103.36	103.36	3.22%	476,051
Apr 2, 2026	95.03	100.32	93.51	100.14	100.14	0.45%	306,222
Apr 1, 2026	98.31	102.51	97.80	99.69	99.69	3.15%	532,166
Mar 31, 2026	94.29	97.98	92.22	96.65	96.65	7.25%	705,106
Mar 30, 2026	91.84	92.42	89.19	90.12	90.12	1.14%	375,253
Mar 27, 2026	92.37	92.88	88.53	89.10	89.10	-5.32%	382,838
Mar 26, 2026	91.86	95.03	91.59	94.11	94.11	-0.50%	284,199
Mar 25, 2026	96.00	97.55	92.00	94.58	94.58	1.06%	548,749
Mar 24, 2026	88.64	96.29	88.10	93.59	93.59	2.12%	444,315
Mar 23, 2026	92.74	97.49	91.62	91.65	91.26	5.71%	846,661
Mar 20, 2026	87.89	88.60	84.65	86.70	86.33	-1.02%	454,935
Mar 19, 2026	83.60	89.39	82.00	87.59	87.22	2.47%	637,075
Mar 18, 2026	87.76	88.90	84.79	85.48	85.12	-3.91%	504,859
Mar 17, 2026	91.03	93.00	87.68	88.96	88.58	-0.10%	418,481
Mar 16, 2026	89.95	92.42	88.97	89.05	88.67	1.62%	420,275
Mar 13, 2026	91.43	92.34	86.94	87.63	87.26	-1.76%	559,353
Mar 12, 2026	86.59	90.83	84.75	89.20	88.82	-2.21%	1,323,706
Mar 11, 2026	92.32	94.18	88.72	91.22	90.83	-3.63%	1,176,892
Mar 10, 2026	94.74	100.88	91.17	94.66	94.26	-0.23%	1,015,684
Mar 9, 2026	91.60	96.90	84.53	94.88	94.48	-1.02%	1,569,475
Mar 6, 2026	94.33	96.40	89.00	95.86	95.45	-7.39%	1,355,645