DPC Dash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	37.10	37.44	36.66	37.00	37.00	1.59%	91,300
Jul 24, 2026	36.34	37.10	35.60	36.42	36.42	-0.92%	176,300
Jul 23, 2026	37.28	37.68	36.28	36.76	36.76	-0.59%	162,704
Jul 22, 2026	37.08	38.80	36.66	36.98	36.98	-2.22%	376,600
Jul 21, 2026	39.50	39.68	37.00	37.82	37.82	-4.06%	455,000
Jul 20, 2026	40.00	40.76	37.82	39.42	39.42	-1.10%	371,400
Jul 17, 2026	39.16	39.86	37.24	39.86	39.86	1.74%	677,600
Jul 16, 2026	37.00	39.46	37.00	39.18	39.18	6.99%	492,935
Jul 15, 2026	35.00	37.00	35.00	36.62	36.62	1.67%	272,600
Jul 14, 2026	36.26	37.14	34.20	36.02	36.02	-0.33%	385,000
Jul 13, 2026	35.66	36.32	34.86	36.14	36.14	4.33%	573,100
Jul 10, 2026	33.22	35.86	32.90	34.64	34.64	5.10%	710,640
Jul 9, 2026	33.54	34.10	32.56	32.96	32.96	-1.73%	887,000
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