DPC Dash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	49.02	50.10	49.02	50.00	50.00	0.44%	134,700
Apr 23, 2026	49.00	50.15	49.00	49.78	49.78	0.08%	172,000
Apr 22, 2026	51.70	51.70	49.50	49.74	49.74	-3.79%	370,700
Apr 21, 2026	50.95	52.10	50.95	51.70	51.70	1.47%	299,900
Apr 20, 2026	49.00	51.45	49.00	50.95	50.95	1.39%	733,000
Apr 17, 2026	50.95	50.95	49.60	50.25	50.25	0.10%	303,006
Apr 16, 2026	50.80	50.90	49.46	50.20	50.20	-1.28%	429,380
Apr 15, 2026	51.10	52.90	50.10	50.85	50.85	-0.39%	409,800
Apr 14, 2026	49.00	51.60	49.00	51.05	51.05	1.29%	607,777
Apr 13, 2026	50.05	50.55	49.06	50.40	50.40	-0.98%	482,600
Apr 10, 2026	51.10	51.80	50.25	50.90	50.90	-	444,423
Apr 9, 2026	51.05	52.80	49.10	50.90	50.90	-0.20%	462,000
Apr 8, 2026	50.70	51.30	50.05	51.00	51.00	1.19%	751,800
Apr 2, 2026	51.50	52.55	49.72	50.40	50.40	-2.51%	762,300
Apr 1, 2026	48.08	52.00	48.08	51.70	51.70	8.16%	702,548
Mar 31, 2026	48.00	49.92	47.46	47.80	47.80	-3.04%	578,350
Mar 30, 2026	51.00	51.00	48.88	49.30	49.30	-4.73%	630,300
Mar 27, 2026	51.95	54.40	50.15	51.75	51.75	1.97%	972,300
Mar 26, 2026	61.95	61.95	47.72	50.75	50.75	-18.73%	2,689,500
Mar 25, 2026	63.40	63.40	61.00	62.45	62.45	1.13%	280,900
Mar 24, 2026	58.55	63.55	57.75	61.75	61.75	5.56%	309,900
Mar 23, 2026	58.40	62.90	58.30	58.50	58.50	-3.15%	261,600
Mar 20, 2026	62.90	62.90	60.00	60.40	60.40	-3.97%	241,200
Mar 19, 2026	63.15	63.30	62.15	62.90	62.90	-0.71%	82,300
Mar 18, 2026	63.70	64.20	62.50	63.35	63.35	-0.78%	204,900
Mar 17, 2026	64.00	65.40	63.80	63.85	63.85	-0.23%	97,200
Mar 16, 2026	61.90	65.30	61.55	64.00	64.00	0.31%	190,100
Mar 13, 2026	65.45	65.45	63.55	63.80	63.80	-2.74%	214,700
Mar 12, 2026	68.00	68.00	64.60	65.60	65.60	-1.80%	142,800
Mar 11, 2026	63.05	68.60	63.00	66.80	66.80	0.83%	120,671
Mar 10, 2026	64.55	69.00	64.55	66.25	66.25	2.63%	113,900
Mar 9, 2026	61.05	65.00	61.05	64.55	64.55	1.10%	100,900
Mar 6, 2026	64.70	64.70	62.15	63.85	63.85	2.98%	63,900