DPC Dash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	29.20	29.24	28.72	28.82	28.82	0.42%	28,500
Oct 5, 2026	28.48	29.56	28.16	28.70	28.70	1.92%	127,400
Oct 2, 2026	29.32	29.96	27.84	28.16	28.16	-6.26%	136,500
Sep 30, 2026	29.92	30.22	29.62	30.04	30.04	2.39%	134,300
Sep 29, 2026	29.30	30.08	29.30	29.34	29.34	0.14%	151,700
Sep 28, 2026	29.20	29.46	28.78	29.30	29.30	1.74%	157,700
Sep 25, 2026	30.36	30.66	28.68	28.80	28.80	-0.76%	80,600
Sep 24, 2026	28.40	29.06	28.40	29.02	29.02	2.69%	538,500
Sep 23, 2026	29.04	29.04	28.14	28.26	28.26	-1.46%	166,000
Sep 22, 2026	29.10	29.10	28.18	28.68	28.68	-0.14%	161,920
Sep 21, 2026	28.58	29.14	28.46	28.72	28.72	0.49%	194,800
Sep 18, 2026	29.50	29.84	28.48	28.58	28.58	-3.12%	619,800
Sep 17, 2026	30.00	30.60	29.08	29.50	29.50	0.07%	557,000
Sep 16, 2026	30.02	30.02	29.16	29.48	29.48	-2.19%	309,700
Sep 15, 2026	30.78	30.78	29.98	30.14	30.14	-0.40%	304,296
Sep 14, 2026	30.46	31.00	30.06	30.26	30.26	-0.72%	141,300
Sep 11, 2026	30.02	30.50	29.56	30.48	30.48	1.60%	265,992
Sep 10, 2026	29.78	30.16	29.52	30.00	30.00	-1.19%	345,200
Sep 9, 2026	30.80	30.80	29.68	30.36	30.36	-1.24%	300,600
Sep 8, 2026	30.14	30.74	29.84	30.74	30.74	1.99%	468,303
Sep 7, 2026	30.70	30.70	29.60	30.14	30.14	-1.18%	381,900
Sep 4, 2026	30.70	31.68	30.18	30.50	30.50	-0.65%	416,000
Sep 3, 2026	31.78	31.94	30.52	30.70	30.70	-1.35%	304,200
Sep 2, 2026	31.40	32.00	30.50	31.12	31.12	-3.29%	374,000
Sep 1, 2026	33.14	33.14	32.08	32.18	32.18	-3.36%	366,540
Aug 31, 2026	33.20	34.78	32.84	33.30	33.30	-3.42%	622,100
Aug 28, 2026	32.50	34.48	31.60	34.48	34.48	7.28%	1,634,940
Aug 27, 2026	35.98	35.98	30.74	32.14	32.14	-14.06%	2,908,675
Aug 26, 2026	37.86	38.12	37.06	37.40	37.40	1.25%	172,200
Aug 25, 2026	37.30	37.78	36.34	36.94	36.94	-0.86%	215,900
Aug 24, 2026	39.00	42.00	36.86	37.26	37.26	-0.75%	85,100
Aug 21, 2026	37.60	38.30	36.88	37.54	37.54	1.19%	182,500
Aug 20, 2026	37.50	37.96	37.00	37.10	37.10	0.60%	73,700
Aug 19, 2026	37.00	37.46	35.66	36.88	36.88	1.32%	102,600
Aug 18, 2026	36.52	37.54	36.20	36.40	36.40	-3.91%	121,000
Aug 17, 2026	37.12	38.14	36.96	37.88	37.88	2.82%	190,000
Aug 14, 2026	37.40	37.40	36.16	36.84	36.84	0.66%	69,000
Aug 13, 2026	36.72	37.06	36.10	36.60	36.60	-1.08%	117,700
Aug 12, 2026	37.50	37.52	36.32	37.00	37.00	-1.33%	216,400
Aug 11, 2026	37.00	38.16	37.00	37.50	37.50	-0.37%	201,014
Aug 10, 2026	37.98	38.12	37.18	37.64	37.64	0.97%	193,400
Aug 7, 2026	38.00	38.00	36.80	37.28	37.28	-0.27%	151,500
Aug 6, 2026	38.30	38.56	37.22	37.38	37.38	-2.10%	131,700
Aug 5, 2026	38.88	38.88	37.24	38.18	38.18	0.05%	258,088
Aug 4, 2026	38.02	38.88	37.04	38.16	38.16	0.21%	329,200
Aug 3, 2026	38.84	40.44	38.00	38.08	38.08	-4.23%	321,446
Jul 31, 2026	37.36	40.80	37.36	39.76	39.76	2.05%	341,071
Jul 30, 2026	39.04	40.24	38.34	38.96	38.96	-0.15%	373,500
Jul 29, 2026	37.62	39.22	37.62	39.02	39.02	3.34%	403,300
Jul 28, 2026	37.00	38.58	36.66	37.76	37.76	2.05%	267,200