DPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	117.63	118.68	112.25	113.03	113.03	-4.73%	515,466
Apr 23, 2026	115.98	119.01	113.87	118.64	118.64	2.99%	350,981
Apr 22, 2026	118.19	118.89	113.80	115.20	115.20	-1.19%	444,565
Apr 21, 2026	121.17	123.47	115.73	116.59	116.59	-4.25%	485,801
Apr 20, 2026	118.89	124.00	118.32	121.77	121.77	0.95%	288,268
Apr 17, 2026	116.63	125.88	116.63	120.63	120.63	6.84%	867,512
Apr 16, 2026	114.33	115.53	112.40	112.91	112.91	-1.76%	287,536
Apr 15, 2026	115.63	116.50	111.71	114.93	114.93	-0.50%	413,157
Apr 14, 2026	116.05	117.00	112.10	115.51	115.51	-0.49%	554,019
Apr 13, 2026	112.28	116.38	110.41	116.08	116.08	1.82%	294,923
Apr 10, 2026	118.00	118.10	113.14	114.01	114.01	-3.81%	499,386
Apr 9, 2026	111.04	119.54	110.07	118.52	118.52	5.15%	397,827
Apr 8, 2026	112.00	116.23	111.48	112.71	112.71	8.46%	695,408
Apr 7, 2026	102.33	104.73	101.32	103.92	103.92	0.54%	268,254
Apr 6, 2026	99.85	103.83	98.80	103.36	103.36	3.22%	475,030
Apr 2, 2026	95.03	100.32	93.51	100.14	100.14	0.45%	305,429
Apr 1, 2026	98.31	102.51	97.80	99.69	99.69	3.15%	530,169
Mar 31, 2026	94.29	97.98	92.22	96.65	96.65	7.25%	698,492
Mar 30, 2026	91.84	92.42	89.19	90.12	90.12	1.14%	372,454
Mar 27, 2026	92.37	92.88	88.53	89.10	89.10	-5.32%	380,451
Mar 26, 2026	91.86	95.03	91.59	94.11	94.11	-0.50%	281,673
Mar 25, 2026	96.00	97.55	92.00	94.58	94.58	1.06%	547,588
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	91.25	5.71%	846,661
Mar 20, 2026	87.89	88.60	84.65	86.70	86.32	-1.02%	454,935
Mar 19, 2026	83.60	89.39	82.00	87.59	87.21	2.47%	637,075
Mar 18, 2026	87.76	88.90	84.79	85.48	85.11	-3.91%	504,859
Mar 17, 2026	91.03	93.00	87.68	88.96	88.57	-0.10%	418,481
Mar 16, 2026	89.95	92.42	88.97	89.05	88.66	1.62%	420,275
Mar 13, 2026	91.43	92.34	86.94	87.63	87.25	-1.76%	559,353
Mar 12, 2026	86.59	90.83	84.75	89.20	88.81	-2.21%	1,323,706
Mar 11, 2026	92.32	94.18	88.72	91.22	90.82	-3.63%	1,176,892
Mar 10, 2026	94.74	100.88	91.17	94.66	94.25	-0.23%	1,015,684
Mar 9, 2026	91.60	96.90	84.53	94.88	94.47	-1.02%	1,569,475
Mar 6, 2026	94.33	96.40	89.00	95.86	95.44	-7.39%	1,355,645
Mar 5, 2026	104.24	106.07	100.00	103.51	103.06	-3.90%	753,853
Mar 4, 2026	108.47	109.69	105.93	107.71	107.24	0.84%	552,766
Mar 3, 2026	101.06	109.25	98.15	106.81	106.34	-2.09%	1,064,580
Mar 2, 2026	99.91	111.09	96.97	109.09	108.61	4.47%	1,128,199
Feb 27, 2026	116.94	117.58	101.42	104.42	103.96	-15.49%	1,920,655
Feb 26, 2026	122.19	127.88	118.79	123.56	123.02	2.14%	829,356
Feb 25, 2026	118.22	121.80	115.82	120.97	120.44	5.26%	446,513
Feb 24, 2026	115.05	117.00	111.77	114.92	114.42	-0.64%	428,658
Feb 23, 2026	131.68	133.94	112.64	115.66	115.16	-13.22%	961,842
Feb 20, 2026	127.59	133.28	123.99	133.28	132.70	3.94%	538,639
Feb 19, 2026	127.56	129.20	124.67	128.23	127.67	-1.68%	311,141
Feb 18, 2026	130.96	137.72	128.95	130.42	129.85	-0.52%	373,941
Feb 17, 2026	130.42	135.57	128.37	131.10	130.53	1.06%	340,867
Feb 13, 2026	126.18	131.37	121.88	129.72	129.15	2.29%	563,660
Feb 12, 2026	135.58	138.42	121.28	126.82	126.27	-4.76%	696,182