DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.64	53.65	53.46	53.51	53.51	-1.19%	2,190
Jul 31, 2025	54.15	54.15	54.15	54.15	54.15	-0.76%	7
Jul 30, 2025	54.85	54.85	54.57	54.57	54.57	-0.20%	680
Jul 29, 2025	54.94	54.94	54.68	54.68	54.68	-0.25%	3,992
Jul 28, 2025	54.99	55.00	54.82	54.82	54.82	-0.17%	23,523
Jul 25, 2025	54.94	54.94	54.91	54.91	54.91	0.37%	356
Jul 24, 2025	54.71	54.71	54.71	54.71	54.71	0.02%	2
Jul 23, 2025	54.60	54.70	54.60	54.70	54.70	0.71%	124
Jul 22, 2025	54.06	54.31	54.06	54.31	54.31	0.33%	4,882
Jul 21, 2025	54.23	54.23	54.13	54.13	54.13	0.08%	169
Jul 18, 2025	54.12	54.12	54.09	54.09	54.09	-0.13%	178
Jul 17, 2025	54.16	54.16	54.16	54.16	54.16	0.56%	1,348
Jul 16, 2025	53.86	53.86	53.86	53.86	53.86	0.31%	139
Jul 15, 2025	53.70	53.70	53.70	53.70	53.70	-0.62%	168
Jul 14, 2025	53.88	54.03	53.88	54.03	54.03	0.21%	168
Jul 11, 2025	53.92	53.92	53.92	53.92	53.92	-0.49%	20
Jul 10, 2025	54.24	54.24	54.18	54.18	54.18	0.27%	671
Jul 9, 2025	53.80	54.04	53.80	54.04	54.04	0.35%	727
Jul 8, 2025	53.91	54.00	53.77	53.85	53.85	0.03%	21,582
Jul 7, 2025	54.14	54.15	53.72	53.83	53.83	-0.70%	130,192
Jul 3, 2025	54.21	54.21	54.21	54.21	54.21	0.78%	5
Jul 2, 2025	53.80	53.80	53.80	53.80	53.80	0.29%	5
Jul 1, 2025	53.64	53.64	53.64	53.64	53.64	0.07%	113
Jun 30, 2025	53.60	53.60	53.60	53.60	53.60	0.63%	122
Jun 27, 2025	53.27	53.27	53.27	53.27	53.27	0.36%	8
Jun 26, 2025	52.83	53.08	52.83	53.08	53.08	0.78%	141
Jun 25, 2025	52.67	52.67	52.67	52.67	52.67	-0.65%	117
Jun 24, 2025	53.01	53.01	53.01	53.01	52.85	1.19%	96
Jun 23, 2025	51.92	52.39	51.92	52.39	52.23	0.95%	325
Jun 20, 2025	51.88	51.90	51.88	51.90	51.74	-0.05%	175
Jun 18, 2025	51.92	51.92	51.92	51.92	51.76	-0.08%	25
Jun 17, 2025	52.31	52.36	51.97	51.97	51.80	-0.83%	262
Jun 16, 2025	52.48	52.48	52.40	52.40	52.24	0.91%	436
Jun 13, 2025	52.13	52.27	51.93	51.93	51.77	-1.09%	247
Jun 12, 2025	52.49	52.50	52.47	52.50	52.34	0.27%	502
Jun 11, 2025	52.44	52.44	52.36	52.36	52.20	-0.14%	678
Jun 10, 2025	52.44	52.44	52.44	52.44	52.27	0.43%	95
Jun 9, 2025	52.24	52.24	52.21	52.21	52.05	0.04%	123
Jun 6, 2025	52.05	52.19	52.05	52.19	52.03	1.08%	147
Jun 5, 2025	51.89	51.89	51.48	51.63	51.47	-0.62%	593
Jun 4, 2025	52.05	52.10	50.54	51.96	51.79	-0.08%	6,716
Jun 3, 2025	52.03	52.03	52.00	52.00	51.84	0.63%	133
Jun 2, 2025	51.67	51.67	51.67	51.67	51.51	0.23%	82
May 30, 2025	51.55	51.55	51.55	51.55	51.39	0.29%	16
May 29, 2025	51.40	51.40	51.40	51.40	51.24	0.22%	16
May 28, 2025	51.29	51.29	51.29	51.29	51.13	-0.57%	4
May 27, 2025	51.25	51.58	51.25	51.58	51.42	1.83%	221
May 23, 2025	50.56	50.76	50.56	50.65	50.49	-0.47%	1,902
May 22, 2025	50.89	50.89	50.89	50.89	50.73	-0.20%	111
May 21, 2025	51.18	51.18	51.00	51.00	50.84	-1.65%	509