DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	62.37	62.64	62.37	62.47	62.47	0.91%	5,444
May 4, 2026	62.18	62.34	61.86	61.91	61.91	-0.53%	5,795
May 1, 2026	62.39	62.57	62.24	62.24	62.24	0.09%	56,728
Apr 30, 2026	61.61	62.21	61.61	62.18	62.18	1.33%	1,732
Apr 29, 2026	61.27	61.36	61.27	61.36	61.36	0.06%	731
Apr 28, 2026	61.31	61.36	61.28	61.33	61.33	-0.52%	18,986
Apr 27, 2026	61.67	61.67	61.59	61.65	61.65	-0.08%	375
Apr 24, 2026	61.70	61.70	61.70	61.70	61.70	0.61%	240
Apr 23, 2026	61.57	61.57	61.33	61.33	61.33	-0.27%	325
Apr 22, 2026	61.51	61.51	61.35	61.49	61.49	0.79%	1,069
Apr 21, 2026	61.50	61.64	61.01	61.01	61.01	-0.55%	5,310
Apr 20, 2026	61.48	61.48	61.33	61.35	61.35	-0.18%	923
Apr 17, 2026	61.30	61.61	61.30	61.46	61.46	1.14%	3,132
Apr 16, 2026	60.71	60.84	60.58	60.77	60.77	0.25%	3,930
Apr 15, 2026	60.37	60.62	60.37	60.62	60.62	0.48%	1,228
Apr 14, 2026	59.80	60.33	59.80	60.33	60.33	0.80%	970
Apr 13, 2026	59.24	59.85	59.22	59.85	59.85	1.04%	1,994
Apr 10, 2026	59.50	59.50	59.18	59.24	59.24	-0.44%	24,926
Apr 9, 2026	59.47	59.50	59.47	59.50	59.50	0.58%	517
Apr 8, 2026	58.96	59.15	58.96	59.15	59.15	2.48%	412
Apr 7, 2026	57.56	57.72	57.56	57.72	57.72	-0.01%	266
Apr 6, 2026	57.75	57.75	57.60	57.73	57.73	0.43%	2,059
Apr 2, 2026	57.58	57.58	57.37	57.48	57.48	0.07%	684
Apr 1, 2026	57.47	57.83	57.44	57.44	57.44	0.69%	10,794
Mar 31, 2026	56.37	57.08	56.37	57.05	57.05	2.50%	1,286
Mar 30, 2026	56.03	56.03	55.66	55.66	55.66	-0.47%	281
Mar 27, 2026	56.00	56.00	55.92	55.92	55.92	-1.29%	726
Mar 26, 2026	57.43	57.43	56.65	56.65	56.65	-1.52%	13,325
Mar 25, 2026	57.71	57.71	57.53	57.53	57.53	0.43%	609
Mar 24, 2026	57.20	57.62	57.08	57.29	57.22	-0.18%	2,205
Mar 23, 2026	57.70	57.88	57.35	57.39	57.32	1.11%	11,038
Mar 20, 2026	57.25	57.25	56.76	56.76	56.69	-1.45%	967
Mar 19, 2026	57.36	57.61	57.36	57.60	57.53	-0.15%	460
Mar 18, 2026	58.32	58.32	57.69	57.69	57.62	-1.25%	2,019
Mar 17, 2026	58.76	58.76	58.42	58.42	58.35	0.28%	13,997
Mar 16, 2026	58.14	58.38	58.14	58.25	58.18	0.91%	1,090
Mar 13, 2026	58.09	58.09	57.73	57.73	57.66	-0.37%	2,873
Mar 12, 2026	58.28	58.35	57.94	57.94	57.87	-1.44%	3,971
Mar 11, 2026	58.73	58.79	58.73	58.79	58.72	-0.12%	296
Mar 10, 2026	58.95	59.02	58.86	58.86	58.79	-0.36%	656
Mar 9, 2026	57.97	59.07	57.97	59.07	59.00	0.68%	1,558
Mar 6, 2026	58.74	58.74	58.67	58.67	58.60	-1.18%	253
Mar 5, 2026	59.29	59.37	59.29	59.37	59.30	-0.90%	626
Mar 4, 2026	59.88	59.96	59.82	59.91	59.84	0.80%	5,077
Mar 3, 2026	59.05	59.63	58.87	59.43	59.36	-1.12%	5,064
Mar 2, 2026	59.88	60.28	59.88	60.11	60.04	0.07%	7,102
Feb 27, 2026	59.66	60.06	59.66	60.06	59.99	-0.10%	1,827
Feb 26, 2026	60.14	60.19	60.10	60.12	60.05	-0.25%	3,714
Feb 25, 2026	60.23	60.28	60.20	60.27	60.20	0.67%	6,880
Feb 24, 2026	59.49	59.91	59.49	59.87	59.80	0.84%	1,601