DPC Dash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	64.70	65.45	63.35	64.00	64.00	-1.08%	124,300
Feb 26, 2026	65.80	66.15	64.65	64.70	64.70	-1.75%	180,400
Feb 25, 2026	64.35	67.70	64.35	65.85	65.85	0.08%	95,700
Feb 24, 2026	65.75	66.20	64.50	65.80	65.80	-1.20%	119,000
Feb 23, 2026	65.65	68.00	65.65	66.60	66.60	2.30%	63,300
Feb 20, 2026	65.00	66.75	64.00	65.10	65.10	-1.21%	75,800
Feb 16, 2026	65.00	66.80	64.00	65.90	65.90	-0.45%	4,300
Feb 13, 2026	65.90	66.95	65.90	66.20	66.20	-1.34%	68,300
Feb 12, 2026	67.40	67.65	65.90	67.10	67.10	-0.15%	112,200
Feb 11, 2026	69.10	69.95	66.95	67.20	67.20	-3.03%	82,500
Feb 10, 2026	67.35	69.45	65.90	69.30	69.30	3.90%	198,100
Feb 9, 2026	66.00	68.10	65.15	66.70	66.70	1.21%	164,500
Feb 6, 2026	66.70	68.50	65.60	65.90	65.90	-2.51%	141,800
Feb 5, 2026	64.30	68.05	62.65	67.60	67.60	5.21%	385,200
Feb 4, 2026	64.20	64.95	61.75	64.25	64.25	0.71%	351,158
Feb 3, 2026	65.80	66.85	63.10	63.80	63.80	-3.48%	471,000
Feb 2, 2026	65.50	66.90	65.00	66.10	66.10	-0.53%	252,000
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