DPC Dash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	33.54	34.10	33.54	34.10	-	1.67%	6,400
Jul 8, 2026	33.56	34.96	33.30	33.54	33.54	-	1,100,900
Jul 7, 2026	34.00	34.90	32.94	33.54	33.54	-2.04%	853,300
Jul 6, 2026	32.02	34.28	32.02	34.24	34.24	6.14%	268,800
Jul 3, 2026	32.68	32.68	31.66	32.26	32.26	1.96%	351,400
Jul 2, 2026	29.54	32.80	29.54	31.64	31.64	7.40%	459,000
Jun 30, 2026	30.88	30.88	28.92	29.46	29.46	-1.80%	263,000
Jun 29, 2026	29.48	30.80	28.78	30.00	30.00	3.95%	432,745
Jun 26, 2026	30.36	30.36	28.42	28.86	28.86	-2.10%	259,872
Jun 25, 2026	30.00	30.24	29.10	29.48	29.48	-1.07%	328,400
Jun 24, 2026	30.84	32.00	29.62	29.80	29.80	-3.37%	239,940
Jun 23, 2026	30.60	31.76	29.94	30.84	30.84	0.78%	723,800
Jun 22, 2026	32.94	33.34	30.48	30.60	30.60	-7.10%	1,099,350
Jun 18, 2026	34.36	35.18	32.20	32.94	32.94	-4.41%	475,615
Jun 17, 2026	35.50	35.60	34.30	34.46	34.46	-2.77%	442,200
Jun 16, 2026	36.28	36.28	34.04	35.44	35.44	-0.67%	728,261
Jun 15, 2026	36.12	36.42	35.20	35.68	35.68	0.28%	193,874
Jun 12, 2026	36.50	36.50	35.18	35.58	35.58	0.62%	199,900
Jun 11, 2026	37.18	37.18	35.00	35.36	35.36	-1.72%	340,100
Jun 10, 2026	35.44	36.52	35.32	35.98	35.98	2.16%	417,402
Jun 9, 2026	36.12	36.18	35.12	35.22	35.22	-2.11%	214,600
Jun 8, 2026	37.56	37.62	35.70	35.98	35.98	-5.27%	206,595
Jun 5, 2026	36.68	38.50	36.32	37.98	37.98	3.66%	806,820
Jun 4, 2026	37.10	37.46	35.84	36.64	36.64	-2.08%	1,353,333
Jun 3, 2026	40.10	40.10	37.22	37.42	37.42	-6.68%	331,270
Jun 2, 2026	38.98	40.32	38.14	40.10	40.10	2.09%	408,100
Jun 1, 2026	39.98	39.98	38.56	39.28	39.28	1.55%	181,800
May 29, 2026	38.10	39.80	38.10	38.68	38.68	1.36%	528,794
May 28, 2026	39.08	39.38	37.02	38.16	38.16	-2.35%	483,600
May 27, 2026	41.00	41.44	38.90	39.08	39.08	-4.91%	379,000
May 26, 2026	40.62	41.24	40.24	41.10	41.10	1.13%	524,600
May 22, 2026	40.50	41.44	40.00	40.64	40.64	0.69%	242,800
May 21, 2026	41.38	42.14	40.28	40.36	40.36	-1.66%	643,800
May 20, 2026	41.88	41.88	40.32	41.04	41.04	0.54%	482,666
May 19, 2026	39.44	41.68	39.44	40.82	40.82	4.40%	1,973,700
May 18, 2026	40.00	40.78	38.80	39.10	39.10	-2.15%	1,452,800
May 15, 2026	41.50	41.54	39.80	39.96	39.96	-3.29%	1,453,500
May 14, 2026	43.54	44.08	41.04	41.32	41.32	-6.94%	1,040,720
May 13, 2026	44.88	45.26	43.46	44.40	44.40	0.50%	504,500
May 12, 2026	45.88	45.88	42.74	44.18	44.18	-3.33%	1,761,683
May 11, 2026	48.00	48.08	45.34	45.70	45.70	-4.79%	853,300
May 8, 2026	49.80	49.92	47.88	48.00	48.00	-3.69%	227,500
May 7, 2026	49.56	51.35	49.50	49.84	49.84	-0.08%	525,756
May 6, 2026	49.32	50.30	49.30	49.88	49.88	0.77%	163,500
May 5, 2026	49.88	49.88	48.12	49.50	49.50	-0.80%	127,000
May 4, 2026	49.54	50.45	49.10	49.90	49.90	-0.99%	91,300
Apr 30, 2026	47.46	50.70	47.46	50.40	50.40	5.00%	473,000
Apr 29, 2026	46.40	50.25	46.36	48.00	48.00	1.74%	223,019
Apr 28, 2026	48.26	48.40	47.18	47.18	47.18	-2.24%	275,681
Apr 27, 2026	49.32	49.52	47.80	48.26	48.26	-3.48%	317,100