Delta Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	85.13	87.34	83.60	86.32	86.32	1.18%	390,688
Aug 25, 2025	87.64	88.25	84.92	85.31	85.31	-3.08%	443,128
Aug 22, 2025	90.02	91.87	87.60	88.02	88.02	-3.50%	441,169
Aug 21, 2025	93.01	94.49	90.67	91.21	91.21	-2.79%	660,931
Aug 20, 2025	89.84	98.86	87.24	93.83	93.83	0.59%	5,312,273
Aug 19, 2025	83.31	96.00	82.92	93.28	93.28	11.70%	1,946,833
Aug 18, 2025	84.50	85.15	83.40	83.51	83.51	-1.85%	73,155
Aug 14, 2025	86.49	86.49	84.86	85.08	85.08	-0.09%	33,553
Aug 13, 2025	83.94	85.53	83.94	85.16	85.16	1.45%	69,528
Aug 12, 2025	82.85	84.17	81.61	83.94	83.94	2.20%	190,836
Aug 11, 2025	83.24	83.33	81.84	82.13	82.13	-0.86%	65,510
Aug 8, 2025	82.18	83.42	81.95	82.84	82.84	-0.65%	92,805
Aug 7, 2025	83.00	84.80	81.32	83.38	82.13	0.87%	81,591
Aug 6, 2025	83.83	85.08	82.49	82.66	81.42	-1.33%	67,682
Aug 5, 2025	86.51	87.99	82.05	83.77	82.51	-2.39%	211,640
Aug 4, 2025	84.94	86.50	83.85	85.82	84.53	2.29%	47,992
Aug 1, 2025	85.31	86.29	83.73	83.90	82.64	-1.63%	59,907
Jul 31, 2025	85.00	86.52	84.72	85.29	84.01	0.31%	159,475
Jul 30, 2025	86.11	88.45	84.85	85.03	83.76	-1.90%	182,942
Jul 29, 2025	87.09	87.55	85.75	86.68	85.38	-0.69%	133,006
Jul 28, 2025	89.98	89.98	87.00	87.28	85.97	-1.48%	59,888
Jul 25, 2025	89.05	94.80	87.91	88.59	87.26	-0.47%	547,319
Jul 24, 2025	90.59	90.59	88.88	89.01	87.68	-0.43%	44,639
Jul 23, 2025	89.94	90.40	88.32	89.39	88.05	-0.12%	145,206
Jul 22, 2025	89.07	90.50	89.07	89.50	88.16	-0.46%	46,341
Jul 21, 2025	90.06	91.10	89.80	89.91	88.56	-0.51%	118,618
Jul 18, 2025	90.64	90.77	88.75	90.37	89.02	-0.19%	121,608
Jul 17, 2025	91.02	91.26	89.75	90.54	89.18	-0.48%	51,730
Jul 16, 2025	91.40	92.00	90.68	90.98	89.62	-0.30%	117,900
Jul 15, 2025	89.00	92.55	89.00	91.25	89.88	2.55%	116,594
Jul 14, 2025	89.01	89.85	88.51	88.98	87.65	-0.94%	81,339
Jul 11, 2025	90.95	91.50	89.61	89.82	88.47	-1.36%	112,902
Jul 10, 2025	89.40	91.78	88.51	91.06	89.70	3.06%	211,379
Jul 9, 2025	90.50	90.51	88.21	88.36	87.04	-1.35%	49,043
Jul 8, 2025	89.51	90.88	88.97	89.57	88.23	-0.47%	45,105
Jul 7, 2025	90.01	91.29	89.48	89.99	88.64	-0.49%	87,113
Jul 4, 2025	89.05	90.65	89.05	90.43	89.07	0.74%	57,504
Jul 3, 2025	89.71	90.84	89.58	89.77	88.42	-0.34%	31,246
Jul 2, 2025	91.12	91.40	89.66	90.08	88.73	-1.10%	110,351
Jul 1, 2025	90.80	91.48	90.40	91.08	89.72	0.81%	118,522
Jun 30, 2025	90.79	91.16	90.13	90.35	89.00	0.67%	30,482
Jun 27, 2025	90.80	90.80	89.49	89.75	88.41	-0.34%	94,721
Jun 26, 2025	89.01	92.39	89.01	90.06	88.71	0.06%	107,083
Jun 25, 2025	89.96	90.53	88.05	90.01	88.66	1.35%	92,322
Jun 24, 2025	88.20	89.46	88.20	88.81	87.48	2.07%	71,668
Jun 23, 2025	87.29	87.41	86.67	87.01	85.71	-0.62%	21,642
Jun 20, 2025	86.35	88.50	86.35	87.55	86.24	0.97%	28,387
Jun 19, 2025	88.45	88.91	86.50	86.71	85.41	-1.90%	109,310
Jun 18, 2025	89.60	90.21	88.25	88.39	87.07	-1.43%	97,192
Jun 17, 2025	90.88	91.60	89.51	89.67	88.33	-0.93%	60,262