DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	51.89	51.89	51.85	51.85	51.69	-0.31%	300
May 19, 2025	52.08	52.08	52.01	52.01	51.85	0.10%	254
May 16, 2025	51.96	51.96	51.96	51.96	51.80	0.85%	16
May 15, 2025	51.52	51.52	51.52	51.52	51.36	0.60%	-
May 14, 2025	51.16	51.23	51.16	51.21	51.05	-0.23%	499
May 13, 2025	51.37	51.48	51.33	51.33	51.17	0.62%	799
May 12, 2025	51.11	51.11	51.02	51.02	50.86	2.82%	212
May 9, 2025	49.62	49.62	49.62	49.62	49.46	-0.10%	14
May 8, 2025	49.66	49.66	49.66	49.66	49.51	0.52%	41
May 7, 2025	49.41	49.41	49.41	49.41	49.25	0.42%	41
May 6, 2025	49.18	49.24	49.18	49.20	49.04	-0.71%	1,141
May 5, 2025	49.56	49.56	49.55	49.55	49.40	-0.50%	221
May 2, 2025	49.65	49.89	49.65	49.80	49.64	1.49%	5,097
May 1, 2025	49.20	49.60	49.07	49.07	48.91	0.06%	11,853
Apr 30, 2025	49.04	49.04	49.04	49.04	48.88	0.27%	21
Apr 29, 2025	48.55	48.91	48.55	48.91	48.75	0.59%	1,280
Apr 28, 2025	48.41	49.38	48.41	48.62	48.47	0.29%	10,318
Apr 25, 2025	48.35	48.48	48.32	48.48	48.33	0.44%	11,175
Apr 24, 2025	48.27	48.27	48.27	48.27	48.12	1.73%	54