Deep Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	41.99	41.99	39.60	39.90	39.90	-3.51%	13,673
Dec 24, 2025	43.94	43.94	41.00	41.35	41.35	-3.48%	6,932
Dec 23, 2025	46.89	46.89	42.62	42.84	42.84	0.07%	5,610
Dec 22, 2025	41.67	46.95	41.67	42.81	42.81	1.66%	4,432
Dec 19, 2025	44.98	44.98	41.00	42.11	42.11	0.36%	9,729
Dec 18, 2025	41.44	42.05	40.99	41.96	41.96	1.67%	5,180
Dec 17, 2025	40.16	41.70	38.10	41.27	41.27	3.18%	5,819
Dec 16, 2025	40.01	40.90	39.52	40.00	40.00	-0.77%	6,526
Dec 15, 2025	41.99	43.00	40.00	40.31	40.31	0.27%	9,558
Dec 12, 2025	40.09	40.25	38.55	40.20	40.20	0.27%	10,133
Dec 11, 2025	40.52	40.67	40.00	40.09	40.09	-0.07%	2,870
Dec 10, 2025	41.40	41.40	39.48	40.12	40.12	-1.04%	6,977
Dec 9, 2025	39.66	40.70	39.17	40.54	40.54	1.88%	5,016
Dec 8, 2025	42.70	42.70	39.50	39.79	39.79	-2.31%	4,473
Dec 5, 2025	40.90	41.44	39.20	40.73	40.73	1.80%	4,793
Dec 4, 2025	41.49	41.49	39.97	40.01	40.01	-2.03%	7,734
Dec 3, 2025	41.64	41.64	39.00	40.84	40.84	0.54%	1,841
Dec 2, 2025	41.01	41.82	40.00	40.62	40.62	0.59%	8,049
Dec 1, 2025	35.87	43.37	35.87	40.38	40.38	-6.18%	18,268
Nov 28, 2025	43.00	43.79	42.50	43.04	43.04	0.33%	1,659
Nov 27, 2025	42.99	43.73	42.00	42.90	42.90	-0.51%	3,584
Nov 26, 2025	43.16	43.94	40.00	43.12	43.12	0.16%	21,864
Nov 25, 2025	42.56	44.99	42.56	43.05	43.05	-2.16%	3,963
Nov 24, 2025	45.70	45.70	43.50	44.00	44.00	-3.72%	7,193
Nov 21, 2025	44.16	45.90	43.50	45.70	45.70	1.78%	6,725
Nov 20, 2025	45.17	45.95	44.06	44.90	44.90	-0.11%	8,253
Nov 19, 2025	45.44	45.65	42.00	44.95	44.95	-0.60%	9,329
Nov 18, 2025	45.40	45.74	44.50	45.22	45.22	0.69%	9,316
Nov 17, 2025	46.79	46.79	44.55	44.91	44.91	-2.09%	4,938
Nov 14, 2025	49.00	49.00	45.16	45.87	45.87	2.25%	2,813
Nov 13, 2025	45.06	45.06	42.25	44.86	44.86	-0.27%	13,476
Nov 12, 2025	45.06	45.49	43.20	44.98	44.98	-0.04%	6,435