DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	65.72	66.13	65.53	65.53	65.53	-0.49%	36,509
Jun 15, 2026	65.90	66.01	65.85	65.85	65.85	1.26%	5,847
Jun 12, 2026	64.60	65.10	64.60	65.03	65.03	0.65%	1,751
Jun 11, 2026	63.64	64.69	63.62	64.61	64.61	1.97%	7,096
Jun 10, 2026	64.00	64.30	63.36	63.36	63.36	-1.45%	5,545
Jun 9, 2026	64.89	64.89	63.09	64.29	64.29	-	11,084
Jun 8, 2026	64.70	64.76	64.27	64.29	64.29	0.42%	2,236
Jun 5, 2026	65.15	65.97	63.97	64.02	64.02	-2.38%	19,809
Jun 4, 2026	65.23	65.79	65.19	65.58	65.58	0.32%	26,720
Jun 3, 2026	65.69	65.69	65.32	65.37	65.37	-0.36%	11,248
Jun 2, 2026	65.29	65.61	65.29	65.61	65.61	0.42%	2,335
Jun 1, 2026	65.01	65.49	65.01	65.33	65.33	0.16%	3,132
May 29, 2026	65.28	65.29	65.11	65.23	65.23	0.34%	1,364,473
May 28, 2026	64.94	65.10	64.62	65.01	65.01	0.56%	6,784
May 27, 2026	64.99	64.99	64.61	64.65	64.65	-0.21%	3,435
May 26, 2026	64.65	64.78	64.62	64.78	64.78	0.78%	16,301
May 22, 2026	64.31	64.45	64.28	64.28	64.28	0.61%	73,967
May 21, 2026	63.57	63.98	63.55	63.89	63.89	0.33%	6,874
May 20, 2026	63.37	63.68	63.37	63.68	63.68	1.13%	5,568
May 19, 2026	62.94	63.26	62.94	62.97	62.97	-0.62%	2,025
May 18, 2026	63.41	63.41	62.92	63.36	63.36	0.10%	30,164
May 15, 2026	63.46	63.53	63.30	63.30	63.30	-1.23%	17,460
May 14, 2026	63.89	64.19	63.89	64.08	64.08	0.56%	6,013
May 13, 2026	63.35	63.84	63.35	63.73	63.72	0.29%	7,961
May 12, 2026	63.14	63.54	63.14	63.54	63.54	-0.06%	11,570
May 11, 2026	63.66	63.66	63.58	63.58	63.58	0.31%	429
May 8, 2026	63.35	63.38	63.31	63.38	63.38	0.83%	2,040
May 7, 2026	63.14	63.15	62.74	62.86	62.86	-0.61%	4,967
May 6, 2026	63.02	63.25	63.02	63.25	63.25	1.24%	287
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	0.47%	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	0.59%	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