DPC Dash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.80	67.15	65.80	66.45	66.45	-1.85%	273,400
Jan 29, 2026	68.70	69.00	65.50	67.70	67.70	-1.46%	448,800
Jan 28, 2026	67.35	69.00	66.65	68.70	68.70	2.00%	254,700
Jan 27, 2026	66.45	68.95	65.75	67.35	67.35	1.20%	626,153
Jan 26, 2026	67.50	68.20	66.25	66.55	66.55	-2.49%	396,101
Jan 23, 2026	70.85	70.85	67.15	68.25	68.25	-0.29%	196,800
Jan 22, 2026	67.20	68.75	65.65	68.45	68.45	1.94%	265,300
Jan 21, 2026	67.60	67.60	65.15	67.15	67.15	-1.25%	264,400
Jan 20, 2026	66.70	68.45	65.50	68.00	68.00	2.49%	262,800
Jan 19, 2026	65.50	68.35	65.45	66.35	66.35	-3.42%	434,600
Jan 16, 2026	70.40	70.55	68.20	68.70	68.70	-1.58%	322,400
Jan 15, 2026	71.60	71.60	68.85	69.80	69.80	-2.17%	272,300
Jan 14, 2026	72.60	72.95	70.80	71.35	71.35	-1.04%	276,300
Jan 13, 2026	72.20	72.50	70.55	72.10	72.10	0.21%	234,000
Jan 12, 2026	70.50	72.40	69.90	71.95	71.95	2.71%	434,500
Jan 9, 2026	67.00	70.05	67.00	70.05	70.05	3.93%	300,400
Jan 8, 2026	69.55	69.55	65.10	67.40	67.40	-2.53%	772,796
Jan 7, 2026	71.10	71.45	68.70	69.15	69.15	-2.74%	554,600
Jan 6, 2026	73.50	73.70	70.55	71.10	71.10	-3.20%	472,200
Jan 5, 2026	72.50	74.50	72.05	73.45	73.45	1.73%	286,800
Jan 2, 2026	71.50	72.65	70.40	72.20	72.20	0.77%	112,600
Dec 31, 2025	72.00	72.20	70.35	71.65	71.65	-0.62%	99,600
Dec 30, 2025	70.80	72.65	70.20	72.10	72.10	-1.17%	346,400
Dec 29, 2025	71.90	73.00	71.05	72.95	72.95	1.46%	199,525
Dec 24, 2025	72.20	72.40	71.60	71.90	71.90	-1.24%	57,355
Dec 23, 2025	72.50	73.20	72.35	72.80	72.80	0.76%	101,600
Dec 22, 2025	73.50	73.65	71.85	72.25	72.25	-2.17%	164,500
Dec 19, 2025	72.60	74.10	72.30	73.85	73.85	1.72%	261,200
Dec 18, 2025	73.80	74.55	72.60	72.60	72.60	-3.65%	169,300
Dec 17, 2025	73.55	76.00	73.55	75.35	75.35	0.20%	69,800
Dec 16, 2025	74.40	76.50	73.50	75.20	75.20	-1.76%	145,400
Dec 15, 2025	77.20	78.35	75.90	76.55	76.55	-1.16%	88,900
Dec 12, 2025	73.75	77.95	73.75	77.45	77.45	3.96%	174,800
Dec 11, 2025	76.95	76.35	73.55	74.50	74.50	-2.61%	302,942
Dec 10, 2025	75.70	76.55	73.55	76.50	76.50	2.27%	292,486
Dec 9, 2025	75.75	77.20	74.15	74.80	74.80	-3.98%	435,462
Dec 8, 2025	79.85	80.15	77.50	77.90	77.90	-2.62%	263,900
Dec 5, 2025	77.05	80.55	77.05	80.00	80.00	-	476,700
Dec 4, 2025	81.00	82.90	79.75	80.00	80.00	-1.90%	475,000
Dec 3, 2025	80.15	82.05	79.95	81.55	81.55	1.75%	240,100
Dec 2, 2025	79.45	80.15	78.35	80.15	80.15	0.88%	176,533
Dec 1, 2025	76.50	79.70	76.40	79.45	79.45	3.86%	136,400
Nov 28, 2025	76.80	79.95	76.20	76.50	76.50	-3.89%	249,700
Nov 27, 2025	75.70	80.25	75.70	79.60	79.60	3.71%	562,478
Nov 26, 2025	75.15	77.15	75.15	76.75	76.75	1.39%	165,300
Nov 25, 2025	76.00	76.05	74.25	75.70	75.70	0.53%	263,100
Nov 24, 2025	72.60	75.85	72.60	75.30	75.30	1.83%	297,988
Nov 21, 2025	74.10	77.40	73.50	73.95	73.95	-1.40%	377,920
Nov 20, 2025	75.50	75.40	73.30	75.00	75.00	1.35%	423,600
Nov 19, 2025	74.50	76.25	72.90	74.00	74.00	-0.67%	238,301