Deep Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	39.65	42.74	39.20	41.94	41.94	5.46%	42,744
Jun 18, 2026	42.88	42.88	39.00	39.77	39.77	0.56%	6,399
Jun 17, 2026	39.49	40.49	37.05	39.55	39.55	1.41%	6,986
Jun 16, 2026	39.95	40.00	38.79	39.00	39.00	0.08%	1,756
Jun 15, 2026	40.38	41.20	38.05	38.97	38.97	-3.47%	7,321
Jun 12, 2026	39.50	40.48	38.69	40.37	40.37	2.18%	4,557
Jun 11, 2026	38.51	39.98	38.20	39.51	39.51	0.59%	3,662
Jun 10, 2026	38.95	40.49	38.55	39.28	39.28	0.85%	8,947
Jun 9, 2026	39.70	41.50	38.55	38.95	38.95	-0.76%	15,986
Jun 8, 2026	40.15	40.60	38.70	39.25	39.25	-2.94%	10,095
Jun 5, 2026	41.51	41.51	38.79	40.44	40.44	1.15%	4,610
Jun 4, 2026	39.80	40.19	38.69	39.98	39.98	2.28%	16,971
Jun 3, 2026	42.01	42.01	38.61	39.09	39.09	-2.62%	17,534
Jun 2, 2026	41.69	42.77	39.00	40.14	40.14	-3.90%	20,865
Jun 1, 2026	39.06	42.10	38.00	41.77	41.77	15.13%	72,390
May 29, 2026	36.61	37.79	36.00	36.28	36.28	-2.08%	6,565
May 27, 2026	37.00	38.89	36.51	37.05	37.05	0.68%	9,790
May 26, 2026	36.42	37.88	36.42	36.80	36.80	0.05%	4,517
May 25, 2026	36.22	37.87	36.22	36.78	36.78	-0.38%	3,984
May 22, 2026	37.16	37.64	36.75	36.92	36.92	-0.43%	5,442
May 21, 2026	37.00	37.90	36.99	37.08	37.08	-1.15%	4,527
May 20, 2026	36.67	38.41	36.67	37.51	37.51	-0.79%	5,367
May 19, 2026	38.95	38.95	37.00	37.81	37.81	-0.16%	14,172
May 18, 2026	37.24	38.52	36.58	37.87	37.87	-1.71%	2,904
May 15, 2026	39.14	40.00	38.00	38.53	38.53	-0.67%	4,706
May 14, 2026	38.95	38.95	37.10	38.79	38.79	4.11%	9,662
May 13, 2026	36.60	38.95	36.01	37.26	37.26	-1.32%	10,789
May 12, 2026	40.00	40.48	36.37	37.76	37.76	-5.65%	7,668
May 11, 2026	40.25	40.79	39.00	40.02	40.02	-1.23%	10,237
May 8, 2026	40.78	40.78	39.20	40.52	40.52	1.30%	1,971
May 7, 2026	40.00	41.45	39.28	40.00	40.00	1.01%	9,104
May 6, 2026	40.98	40.98	39.10	39.60	39.60	-0.98%	5,475
May 5, 2026	40.50	40.85	39.90	39.99	39.99	0.08%	3,551
May 4, 2026	41.05	41.05	39.36	39.96	39.96	-0.60%	6,539
Apr 30, 2026	41.01	41.01	39.20	40.20	40.20	-3.20%	7,327
Apr 29, 2026	41.37	42.64	40.70	41.53	41.53	0.41%	4,641
Apr 28, 2026	42.89	43.00	41.09	41.36	41.36	-1.52%	17,560
Apr 27, 2026	42.15	43.00	40.15	42.00	42.00	2.36%	20,017
Apr 24, 2026	45.45	45.45	40.70	41.03	41.03	-7.92%	55,059
Apr 23, 2026	44.50	46.18	43.53	44.56	44.56	-1.74%	22,406
Apr 22, 2026	43.68	45.50	41.51	45.35	45.35	3.33%	34,787
Apr 21, 2026	44.49	45.00	43.00	43.89	43.89	3.66%	9,935
Apr 20, 2026	47.99	47.99	40.10	42.34	42.34	-1.07%	7,502
Apr 17, 2026	41.95	43.00	41.81	42.80	42.80	4.04%	5,974
Apr 16, 2026	42.39	42.40	39.60	41.14	41.14	0.24%	12,170
Apr 15, 2026	39.89	41.99	39.78	41.04	41.04	6.21%	18,587
Apr 13, 2026	35.03	39.00	33.06	38.64	38.64	10.31%	16,348
Apr 10, 2026	33.10	35.95	33.10	35.03	35.03	7.22%	6,811
Apr 9, 2026	33.38	35.00	32.50	32.67	32.67	-2.16%	2,890
Apr 8, 2026	33.99	33.99	33.00	33.39	33.39	1.37%	10,535