Delta Plus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	34.50	34.80	33.80	34.00	33.25	-1.45%	1,524
Jun 22, 2026	34.40	35.00	34.40	34.50	33.74	-	617
Jun 19, 2026	34.40	35.00	34.30	34.50	33.74	-	560
Jun 18, 2026	34.50	34.80	34.30	34.50	33.74	-	637
Jun 17, 2026	34.40	34.80	34.40	34.50	33.74	0.29%	281
Jun 16, 2026	34.60	35.00	34.20	34.40	33.64	-0.58%	17,686
Jun 15, 2026	35.00	36.00	34.60	34.60	33.84	-1.14%	3,307
Jun 12, 2026	35.10	35.40	34.50	35.00	34.23	-0.57%	818
Jun 11, 2026	35.30	35.60	34.70	35.20	34.42	-0.28%	1,004
Jun 10, 2026	35.60	35.60	35.30	35.30	34.52	-0.28%	423
Jun 9, 2026	35.60	36.00	35.40	35.40	34.62	-1.12%	1,565
Jun 8, 2026	37.00	37.00	35.70	35.80	35.01	-3.24%	1,489
Jun 5, 2026	37.00	37.30	36.40	37.00	36.18	0.54%	2,434
Jun 4, 2026	37.20	37.30	36.60	36.80	35.99	-1.34%	1,687
Jun 3, 2026	37.00	37.30	36.80	37.30	36.48	0.81%	395
Jun 2, 2026	37.80	37.80	36.90	37.00	36.18	-2.12%	759
Jun 1, 2026	37.50	37.80	37.30	37.80	36.97	0.53%	554
May 29, 2026	38.00	38.00	37.60	37.60	36.77	-0.53%	455
May 28, 2026	37.00	37.90	37.00	37.80	36.97	1.61%	1,197
May 27, 2026	38.00	38.00	37.20	37.20	36.38	-2.11%	1,182
May 26, 2026	37.10	38.20	37.10	38.00	37.16	2.43%	2,071
May 25, 2026	36.00	37.50	36.00	37.10	36.28	2.20%	1,402
May 22, 2026	34.40	36.30	34.40	36.30	35.50	5.52%	1,778
May 21, 2026	35.50	35.50	34.30	34.40	33.64	-3.10%	3,362
May 20, 2026	35.80	36.00	35.40	35.50	34.72	-1.66%	1,585
May 19, 2026	36.00	36.40	35.70	36.10	35.30	-	1,775
May 18, 2026	36.50	36.50	35.70	36.10	35.30	-2.43%	2,081
May 15, 2026	37.50	37.70	36.90	37.00	36.18	-0.80%	1,611
May 14, 2026	38.10	38.30	37.20	37.30	36.48	-0.53%	1,872
May 13, 2026	40.20	40.30	36.80	37.50	36.67	-9.42%	9,940
May 12, 2026	41.80	41.80	40.60	41.40	40.49	-	1,821
May 11, 2026	42.50	42.50	41.40	41.40	40.49	-2.59%	2,653
May 8, 2026	42.70	43.40	42.50	42.50	41.56	-0.47%	369
May 7, 2026	44.00	44.00	42.70	42.70	41.76	-2.73%	502
May 6, 2026	45.00	45.00	42.40	43.90	42.93	-2.01%	7,878
May 5, 2026	44.80	45.00	44.80	44.80	43.81	-0.88%	466
May 4, 2026	45.00	45.20	44.00	45.20	44.20	0.22%	1,050
Apr 30, 2026	43.40	45.10	43.40	45.10	44.11	2.97%	895
Apr 29, 2026	43.40	44.20	42.80	43.80	42.83	0.46%	618
Apr 28, 2026	42.70	43.60	41.90	43.60	42.64	1.87%	1,156
Apr 27, 2026	40.20	42.80	40.20	42.80	41.86	5.16%	1,040
Apr 24, 2026	42.00	42.00	40.00	40.70	39.80	-2.40%	4,676
Apr 23, 2026	45.10	45.40	41.70	41.70	40.78	-6.50%	3,270
Apr 22, 2026	44.80	45.80	44.60	44.60	43.62	2.06%	3,508
Apr 21, 2026	42.90	43.70	42.60	43.70	42.74	0.69%	524
Apr 20, 2026	43.40	43.40	42.20	43.40	42.44	0.93%	1,132
Apr 17, 2026	42.90	43.60	42.50	43.00	42.05	4.88%	1,787
Apr 16, 2026	42.00	43.20	41.00	41.00	40.10	-1.44%	5,772
Apr 15, 2026	42.70	43.60	41.60	41.60	40.68	-2.58%	914
Apr 14, 2026	42.50	43.30	42.00	42.70	41.76	2.15%	1,147