Deep Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.84	32.44	30.00	31.68	31.68	3.56%	81,415
Mar 9, 2026	32.44	32.44	29.00	30.59	30.59	-4.02%	152,895
Mar 6, 2026	32.43	32.43	31.51	31.87	31.87	0.54%	6,899
Mar 5, 2026	31.63	32.74	30.91	31.70	31.70	0.22%	11,667
Mar 4, 2026	29.01	31.98	29.01	31.63	31.63	0.25%	9,994
Mar 2, 2026	33.00	33.00	30.60	31.55	31.55	-5.60%	15,454
Feb 27, 2026	34.44	34.74	33.00	33.42	33.42	-0.74%	9,899
Feb 26, 2026	34.43	35.30	32.80	33.67	33.67	-0.24%	13,134
Feb 25, 2026	34.00	34.00	32.50	33.75	33.75	-0.74%	12,784
Feb 24, 2026	33.20	34.88	33.20	34.00	34.00	0.24%	7,434
Feb 23, 2026	35.09	35.77	33.50	33.92	33.92	-3.42%	26,967
Feb 20, 2026	36.00	36.15	35.00	35.12	35.12	-2.96%	3,028
Feb 19, 2026	36.40	36.40	35.28	36.19	36.19	2.35%	2,640
Feb 18, 2026	36.23	37.29	35.11	35.36	35.36	-1.48%	3,986
Feb 17, 2026	35.56	38.99	34.53	35.89	35.89	0.73%	14,007
Feb 16, 2026	35.99	35.99	35.00	35.63	35.63	0.68%	10,143
Feb 13, 2026	36.13	36.99	34.30	35.39	35.39	-3.01%	10,703
Feb 12, 2026	36.98	36.98	36.11	36.49	36.49	-1.33%	1,590
Feb 11, 2026	36.60	37.50	36.02	36.98	36.98	1.26%	6,389
Feb 10, 2026	38.46	38.46	36.21	36.52	36.52	-4.77%	15,256
Feb 9, 2026	36.79	39.89	35.56	38.35	38.35	8.30%	45,836
Feb 6, 2026	36.98	37.00	35.11	35.41	35.41	-3.04%	5,362
Feb 5, 2026	36.88	37.20	36.07	36.52	36.52	1.47%	16,800
Feb 4, 2026	35.98	36.11	34.99	35.99	35.99	0.22%	35,244
Feb 3, 2026	35.49	36.51	34.12	35.91	35.91	3.16%	35,089
Feb 2, 2026	36.94	36.95	34.70	34.81	34.81	-1.86%	18,612
Feb 1, 2026	38.06	38.06	35.11	35.47	35.47	-4.93%	16,531
Jan 30, 2026	38.00	38.00	36.25	37.31	37.31	0.08%	12,770
Jan 29, 2026	38.97	38.97	36.60	37.28	37.28	-2.38%	9,603
Jan 28, 2026	37.57	38.50	37.02	38.19	38.19	2.30%	5,879
Jan 27, 2026	36.10	38.90	36.10	37.33	37.33	-1.24%	19,995
Jan 23, 2026	39.10	39.10	37.60	37.80	37.80	-1.51%	4,797
Jan 22, 2026	41.00	41.00	38.07	38.38	38.38	1.35%	7,464
Jan 21, 2026	38.98	39.40	37.02	37.87	37.87	-0.03%	23,072
Jan 20, 2026	38.12	39.65	36.99	37.88	37.88	-0.50%	12,283
Jan 19, 2026	38.06	39.94	35.00	38.07	38.07	-0.16%	16,554
Jan 16, 2026	39.45	39.45	37.85	38.13	38.13	-0.50%	2,164
Jan 14, 2026	38.20	39.60	38.20	38.32	38.32	0.47%	9,334
Jan 13, 2026	39.50	39.84	38.00	38.14	38.14	-0.24%	5,519
Jan 12, 2026	40.49	40.49	36.55	38.23	38.23	-0.70%	7,215
Jan 9, 2026	38.25	41.89	36.05	38.50	38.50	0.65%	16,643
Jan 8, 2026	39.90	39.90	38.00	38.25	38.25	-1.77%	9,935
Jan 7, 2026	38.64	39.90	38.64	38.94	38.94	0.80%	5,110
Jan 6, 2026	39.00	41.00	38.00	38.63	38.63	1.07%	17,397
Jan 5, 2026	40.00	40.00	38.00	38.22	38.22	-1.87%	9,158
Jan 2, 2026	39.99	40.00	38.26	38.95	38.95	-1.09%	13,662
Jan 1, 2026	39.36	40.90	39.00	39.38	39.38	0.08%	10,570
Dec 31, 2025	40.03	40.84	39.10	39.35	39.35	1.05%	16,168
Dec 30, 2025	38.80	40.88	38.50	38.94	38.94	0.46%	13,247
Dec 29, 2025	38.17	40.38	37.50	38.76	38.76	-2.86%	14,078