Deep Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	32.65	32.99	31.31	32.94	32.94	0.86%	1,527
Apr 6, 2026	32.00	32.98	31.07	32.66	32.66	2.77%	8,281
Apr 2, 2026	30.80	32.00	30.10	31.78	31.78	2.78%	5,531
Apr 1, 2026	30.44	32.91	30.44	30.92	30.92	4.60%	7,596
Mar 30, 2026	30.70	31.34	28.69	29.56	29.56	-2.35%	17,944
Mar 27, 2026	33.85	33.85	29.55	30.27	30.27	-2.89%	31,031
Mar 25, 2026	31.70	32.10	30.61	31.17	31.17	-0.10%	14,178
Mar 24, 2026	31.04	33.45	29.99	31.20	31.20	4.17%	55,972
Mar 23, 2026	32.85	32.85	29.12	29.95	29.95	-6.41%	12,993
Mar 20, 2026	31.99	33.44	31.43	32.00	32.00	1.81%	17,684
Mar 19, 2026	32.94	34.99	30.99	31.43	31.43	-3.02%	26,896
Mar 18, 2026	30.44	35.70	30.07	32.41	32.41	8.90%	35,374
Mar 17, 2026	30.16	31.14	28.50	29.76	29.76	-1.00%	23,474
Mar 16, 2026	31.50	31.50	28.40	30.06	30.06	-4.57%	5,274
Mar 13, 2026	34.20	34.20	31.25	31.50	31.50	-0.10%	4,464
Mar 12, 2026	32.00	32.40	31.35	31.53	31.53	-1.56%	5,138
Mar 11, 2026	31.53	32.59	31.05	32.03	32.03	1.10%	6,733
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