Dataproces Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.80	0.81	0.80	0.81	0.81	1.76%	-
Nov 27, 2025	0.78	0.79	0.76	0.79	0.79	2.58%	-
Nov 26, 2025	0.77	0.78	0.77	0.77	0.77	1.04%	-
Nov 25, 2025	0.75	0.77	0.75	0.77	0.77	1.06%	-
Nov 24, 2025	0.74	0.76	0.74	0.76	0.76	6.16%	-
Nov 21, 2025	0.70	0.71	0.70	0.71	0.71	-0.83%	-
Nov 20, 2025	0.69	0.72	0.69	0.72	0.72	3.75%	-
Nov 19, 2025	0.68	0.69	0.68	0.69	0.69	2.97%	-
Nov 18, 2025	0.69	0.69	0.67	0.67	0.67	-3.44%	-
Nov 17, 2025	0.67	0.71	0.67	0.70	0.70	1.75%	-
Nov 14, 2025	0.71	0.71	0.69	0.69	0.69	-2.56%	-
Nov 13, 2025	0.66	0.70	0.66	0.70	0.70	-2.22%	400
Nov 4, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	-
Nov 3, 2025	0.75	0.76	0.73	0.73	0.73	-1.35%	-
Oct 31, 2025	0.74	0.74	0.71	0.74	0.74	-0.80%	-
Oct 30, 2025	0.72	0.75	0.70	0.75	0.75	4.78%	-
Oct 29, 2025	0.76	0.76	0.71	0.71	0.71	-9.87%	-
Oct 28, 2025	0.79	0.80	0.79	0.79	0.79	-2.23%	-
Oct 27, 2025	0.81	0.81	0.81	0.81	0.81	-0.74%	-
Oct 24, 2025	0.82	0.83	0.81	0.81	0.81	-3.10%	-
Oct 23, 2025	0.85	0.86	0.84	0.84	0.84	-2.55%	-
Oct 22, 2025	0.85	0.86	0.85	0.86	0.86	0.94%	-
Oct 21, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	-
Oct 20, 2025	0.85	0.88	0.85	0.86	0.86	-13.60%	-
Oct 17, 2025	0.86	1.00	0.86	1.00	1.00	14.42%	300
Oct 16, 2025	0.84	0.87	0.84	0.87	0.87	4.80%	-
Oct 15, 2025	0.85	0.86	0.83	0.83	0.83	-1.18%	-
Oct 14, 2025	0.85	0.85	0.84	0.84	0.84	-0.47%	-
Oct 13, 2025	0.85	0.86	0.85	0.85	0.85	-0.93%	-
Oct 10, 2025	0.87	0.88	0.86	0.86	0.86	-2.51%	-
Oct 9, 2025	0.88	0.89	0.87	0.88	0.88	0.46%	-
Oct 8, 2025	0.85	0.87	0.85	0.87	0.87	0.23%	-
Oct 7, 2025	0.86	0.89	0.86	0.87	0.87	-7.82%	-
Oct 6, 2025	0.88	0.95	0.88	0.95	0.95	8.49%	172
Oct 3, 2025	0.85	0.87	0.85	0.87	0.87	0.69%	-
Oct 2, 2025	0.86	0.87	0.86	0.87	0.87	-1.37%	-
Oct 1, 2025	0.90	0.90	0.88	0.88	0.88	-1.57%	-
Sep 30, 2025	0.88	0.90	0.88	0.89	0.89	1.36%	-
Sep 29, 2025	0.89	0.89	0.88	0.88	0.88	-1.79%	-
Sep 26, 2025	0.88	0.90	0.88	0.90	0.90	0.90%	-
Sep 25, 2025	0.88	0.89	0.88	0.89	0.89	-0.22%	-
Sep 24, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	-
Sep 23, 2025	0.88	0.91	0.88	0.90	0.90	0.22%	-
Sep 22, 2025	0.89	0.90	0.89	0.90	0.90	-0.22%	-
Sep 19, 2025	0.90	0.92	0.90	0.90	0.90	-2.39%	-
Sep 18, 2025	0.92	0.92	0.92	0.92	0.92	-0.86%	-
Sep 17, 2025	0.94	0.94	0.92	0.93	0.93	0.43%	-
Sep 16, 2025	0.99	0.99	0.93	0.93	0.93	-6.09%	-
Sep 15, 2025	0.99	0.99	0.99	0.99	0.99	0.20%	-
Sep 12, 2025	1.00	1.00	0.98	0.98	0.98	-1.60%	-