Delta Plus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.00	38.00	37.60	37.60	-	-0.53%	455
May 28, 2026	37.00	37.90	37.00	37.80	37.80	1.61%	1,197
May 27, 2026	38.00	38.00	37.20	37.20	37.20	-2.11%	1,182
May 26, 2026	37.10	38.20	37.10	38.00	38.00	2.43%	2,071
May 25, 2026	36.00	37.50	36.00	37.10	37.10	2.20%	1,402
May 22, 2026	34.40	36.30	34.40	36.30	36.30	5.52%	1,778
May 21, 2026	35.50	35.50	34.30	34.40	34.40	-3.10%	3,362
May 20, 2026	35.80	36.00	35.40	35.50	35.50	-1.66%	1,585
May 19, 2026	36.00	36.40	35.70	36.10	36.10	-	1,775
May 18, 2026	36.50	36.50	35.70	36.10	36.10	-2.43%	2,081
May 15, 2026	37.50	37.70	36.90	37.00	37.00	-0.80%	1,611
May 14, 2026	38.10	38.30	37.20	37.30	37.30	-0.53%	1,872
May 13, 2026	40.20	40.30	36.80	37.50	37.50	-9.42%	9,940
May 12, 2026	41.80	41.80	40.60	41.40	41.40	-	1,821
May 11, 2026	42.50	42.50	41.40	41.40	41.40	-2.59%	2,653
May 8, 2026	42.70	43.40	42.50	42.50	42.50	-0.47%	369
May 7, 2026	44.00	44.00	42.70	42.70	42.70	-2.73%	502
May 6, 2026	45.00	45.00	42.40	43.90	43.90	-2.01%	7,878
May 5, 2026	44.80	45.00	44.80	44.80	44.80	-0.88%	466
May 4, 2026	45.00	45.20	44.00	45.20	45.20	0.22%	1,050
Apr 30, 2026	43.40	45.10	43.40	45.10	45.10	2.97%	895
Apr 29, 2026	43.40	44.20	42.80	43.80	43.80	0.46%	618
Apr 28, 2026	42.70	43.60	41.90	43.60	43.60	1.87%	1,156
Apr 27, 2026	40.20	42.80	40.20	42.80	42.80	5.16%	1,040
Apr 24, 2026	42.00	42.00	40.00	40.70	40.70	-2.40%	4,676
Apr 23, 2026	45.10	45.40	41.70	41.70	41.70	-6.50%	3,270
Apr 22, 2026	44.80	45.80	44.60	44.60	44.60	2.06%	3,508
Apr 21, 2026	42.90	43.70	42.60	43.70	43.70	0.69%	524
Apr 20, 2026	43.40	43.40	42.20	43.40	43.40	0.93%	1,132
Apr 17, 2026	42.90	43.60	42.50	43.00	43.00	4.88%	1,787
Apr 16, 2026	42.00	43.20	41.00	41.00	41.00	-1.44%	5,772
Apr 15, 2026	42.70	43.60	41.60	41.60	41.60	-2.58%	914
Apr 14, 2026	42.50	43.30	42.00	42.70	42.70	2.15%	1,147
Apr 13, 2026	39.70	41.90	39.70	41.80	41.80	5.29%	4,712
Apr 10, 2026	40.00	40.00	39.50	39.70	39.70	-0.25%	814
Apr 9, 2026	39.80	39.90	39.60	39.80	39.80	-0.50%	832
Apr 8, 2026	40.00	40.80	39.80	40.00	40.00	-	2,522
Apr 7, 2026	40.30	40.50	40.00	40.00	40.00	-1.23%	938
Apr 2, 2026	41.00	41.00	40.50	40.50	40.50	-0.25%	779
Apr 1, 2026	41.30	42.20	40.60	40.60	40.60	-1.69%	983
Mar 31, 2026	41.60	41.60	40.60	41.30	41.30	-0.96%	738
Mar 30, 2026	41.80	42.30	41.70	41.70	41.70	-0.95%	314
Mar 27, 2026	43.30	43.30	41.80	42.10	42.10	-0.71%	301
Mar 26, 2026	41.60	43.30	41.60	42.40	42.40	0.95%	865
Mar 25, 2026	41.20	42.30	41.20	42.00	42.00	0.24%	263
Mar 24, 2026	42.00	42.00	41.60	41.90	41.90	1.70%	188
Mar 23, 2026	40.60	41.60	40.40	41.20	41.20	1.48%	734
Mar 20, 2026	40.70	41.40	40.20	40.60	40.60	0.50%	1,533
Mar 19, 2026	40.00	40.40	39.90	40.40	40.40	1.00%	458
Mar 18, 2026	39.80	40.30	39.80	40.00	40.00	0.76%	951