DPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	137.64	139.86	135.78	137.37	137.37	-1.07%	200,344
Aug 19, 2026	150.68	151.00	138.11	138.86	138.86	-6.97%	413,671
Aug 18, 2026	153.77	154.53	147.86	149.27	149.27	-2.16%	142,387
Aug 17, 2026	153.02	157.38	152.25	152.56	152.56	-2.16%	190,200
Aug 14, 2026	153.91	157.57	152.99	155.93	155.93	0.81%	192,747
Aug 13, 2026	153.66	157.25	153.65	154.68	154.68	1.31%	154,452
Aug 12, 2026	150.18	153.70	149.58	152.68	152.68	2.00%	160,656
Aug 11, 2026	145.69	150.65	145.69	149.68	149.68	3.09%	179,800
Aug 10, 2026	144.70	146.84	142.27	145.20	145.20	-0.66%	117,588
Aug 7, 2026	146.06	148.21	144.05	146.17	146.17	-1.30%	354,605
Aug 6, 2026	155.78	156.62	147.66	148.09	148.09	-3.16%	266,215
Aug 5, 2026	157.21	158.17	152.79	152.92	152.92	-1.85%	261,409
Aug 4, 2026	151.65	158.88	150.29	155.81	155.81	2.98%	412,783
Aug 3, 2026	148.06	152.50	147.54	151.30	151.30	3.60%	375,076
Jul 31, 2026	146.20	148.00	141.50	146.04	146.04	0.85%	234,892
Jul 30, 2026	149.09	149.41	144.30	144.81	144.81	-1.27%	136,059
Jul 29, 2026	147.64	151.07	145.14	146.68	146.68	-2.30%	311,965
Jul 28, 2026	144.15	150.57	144.15	150.13	150.13	4.88%	253,168
Jul 27, 2026	146.30	149.11	142.75	143.14	143.14	-0.82%	138,065
Jul 24, 2026	142.04	146.80	140.69	144.32	144.32	2.10%	238,004
Jul 23, 2026	137.82	141.35	134.28	141.35	141.35	-1.67%	445,424
Jul 22, 2026	145.44	145.44	140.70	143.75	143.75	-1.49%	172,581
Jul 21, 2026	144.32	145.95	140.21	145.92	145.92	0.09%	194,591
Jul 20, 2026	150.80	151.14	144.04	145.79	145.79	-3.03%	319,239
Jul 17, 2026	154.35	155.47	147.47	150.35	150.35	-4.67%	346,776
Jul 16, 2026	145.59	158.76	145.59	157.71	157.71	8.17%	519,659
Jul 15, 2026	141.93	148.14	141.83	145.80	145.80	3.22%	212,763
Jul 14, 2026	142.00	144.74	139.64	141.25	141.25	-0.35%	159,728
Jul 13, 2026	141.36	143.01	138.61	141.75	141.75	0.44%	131,405
Jul 10, 2026	139.20	142.24	138.69	141.13	141.13	1.50%	130,250
Jul 9, 2026	133.60	141.00	133.60	139.05	139.05	5.25%	264,073
Jul 8, 2026	139.84	139.84	129.97	132.12	132.12	-7.14%	455,519
Jul 7, 2026	145.45	147.31	142.00	142.28	142.28	-1.73%	176,415
Jul 6, 2026	141.18	145.83	140.92	144.78	144.78	1.74%	245,519
Jul 2, 2026	151.00	152.50	139.28	142.31	142.31	-4.52%	539,386
Jul 1, 2026	142.00	150.60	140.93	149.04	149.04	5.39%	354,062
Jun 30, 2026	140.12	142.11	137.97	141.42	141.42	0.45%	180,302
Jun 29, 2026	142.11	143.06	138.00	140.78	140.78	-1.82%	234,624
Jun 26, 2026	141.63	143.72	139.43	143.39	143.39	1.91%	250,758
Jun 25, 2026	136.77	142.63	136.71	140.70	140.70	2.96%	390,141
Jun 24, 2026	131.90	137.42	131.90	136.65	136.65	3.56%	418,494
Jun 23, 2026	126.00	132.46	125.49	131.95	131.95	4.69%	320,251
Jun 22, 2026	123.11	128.29	123.11	126.71	126.04	3.07%	317,862
Jun 18, 2026	123.58	126.12	121.71	122.94	122.29	2.24%	280,740
Jun 17, 2026	126.20	129.86	117.28	120.25	119.61	-5.73%	421,936
Jun 16, 2026	129.11	131.62	126.16	127.56	126.88	1.11%	229,477
Jun 15, 2026	135.40	137.26	125.49	126.16	125.49	-4.95%	448,546
Jun 12, 2026	128.88	133.57	128.86	132.73	132.03	4.45%	370,713
Jun 11, 2026	125.02	128.10	121.35	127.08	126.41	3.03%	360,376
Jun 10, 2026	122.67	127.19	121.48	123.34	122.69	1.26%	454,470