Delta Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	84.50	85.18	82.83	83.00	83.00	-0.99%	747,490
Aug 5, 2025	86.50	87.97	82.00	83.83	83.83	-2.36%	2,179,931
Aug 4, 2025	84.10	88.00	83.72	85.86	85.86	2.25%	783,572
Aug 1, 2025	85.44	86.31	83.70	83.97	83.97	-1.81%	932,127
Jul 31, 2025	85.00	86.66	84.90	85.52	85.52	0.61%	1,310,478
Jul 30, 2025	86.72	88.40	84.81	85.00	85.00	-1.88%	1,425,857
Jul 29, 2025	87.11	87.48	85.80	86.63	86.63	-0.68%	1,028,820
Jul 28, 2025	89.15	89.80	87.00	87.22	87.22	-1.57%	1,037,709
Jul 25, 2025	89.04	94.69	87.85	88.61	88.61	-0.48%	9,549,960
Jul 24, 2025	89.80	90.50	88.85	89.04	89.04	-0.85%	657,705
Jul 23, 2025	89.45	90.90	88.30	89.80	89.80	0.40%	951,849
Jul 22, 2025	89.95	90.50	89.11	89.44	89.44	-0.54%	632,995
Jul 21, 2025	90.28	91.21	89.81	89.93	89.93	-0.29%	870,320
Jul 18, 2025	90.51	90.74	88.76	90.19	90.19	-0.35%	886,304
Jul 17, 2025	91.50	91.50	89.85	90.51	90.51	-0.67%	627,796
Jul 16, 2025	91.65	92.00	90.55	91.12	91.12	-0.05%	1,116,262
Jul 15, 2025	89.99	92.70	89.49	91.17	91.17	2.45%	2,498,650
Jul 14, 2025	90.00	90.10	88.50	88.99	88.99	-0.87%	786,290
Jul 11, 2025	91.00	91.50	89.46	89.77	89.77	-1.36%	1,125,963
Jul 10, 2025	88.80	91.79	88.54	91.01	91.01	3.02%	1,680,247
Jul 9, 2025	90.50	90.50	88.19	88.34	88.34	-1.42%	850,717
Jul 8, 2025	90.13	90.90	88.90	89.61	89.61	-0.51%	734,514
Jul 7, 2025	90.88	91.25	89.50	90.07	90.07	-0.37%	569,988
Jul 4, 2025	89.79	90.79	89.64	90.40	90.40	0.68%	692,868
Jul 3, 2025	90.00	90.85	89.60	89.79	89.79	-0.33%	743,278
Jul 2, 2025	91.43	91.48	89.77	90.09	90.09	-1.05%	840,210
Jul 1, 2025	90.35	91.49	90.35	91.05	91.05	0.79%	1,588,105
Jun 30, 2025	89.80	91.11	89.78	90.34	90.34	0.62%	771,532
Jun 27, 2025	90.05	90.90	89.40	89.78	89.78	-0.30%	720,914
Jun 26, 2025	89.99	92.24	89.64	90.05	90.05	0.08%	1,161,817
Jun 25, 2025	89.80	90.63	87.86	89.98	89.98	1.29%	1,578,954
Jun 24, 2025	88.00	89.46	88.00	88.83	88.83	2.16%	727,706
Jun 23, 2025	86.56	87.66	86.56	86.95	86.95	-0.70%	599,092
Jun 20, 2025	86.54	88.51	86.53	87.56	87.56	0.97%	573,447
Jun 19, 2025	88.36	88.97	86.50	86.72	86.72	-1.86%	701,048
Jun 18, 2025	89.57	90.19	88.12	88.36	88.36	-1.41%	939,048
Jun 17, 2025	90.50	91.75	89.47	89.62	89.62	-1.03%	792,275
Jun 16, 2025	91.28	91.66	89.61	90.55	90.55	-0.48%	885,342
Jun 13, 2025	92.00	92.17	90.22	90.99	90.99	-1.11%	1,044,161
Jun 12, 2025	94.82	94.90	91.55	92.01	92.01	-2.67%	1,180,423
Jun 11, 2025	92.49	96.00	92.29	94.53	94.53	2.77%	3,425,181
Jun 10, 2025	92.49	93.48	91.86	91.98	91.98	0.19%	1,266,214
Jun 9, 2025	92.00	93.00	91.21	91.81	91.81	1.07%	1,172,110
Jun 6, 2025	90.92	92.95	90.36	90.84	90.84	-0.09%	1,996,580
Jun 5, 2025	90.05	92.09	90.05	90.92	90.92	0.98%	651,247
Jun 4, 2025	90.95	91.80	89.77	90.04	90.04	-1.02%	856,476
Jun 3, 2025	92.55	93.15	90.70	90.97	90.97	-1.60%	1,007,100
Jun 2, 2025	92.40	93.60	91.90	92.45	92.45	-0.26%	855,707
May 30, 2025	92.49	93.55	91.28	92.69	92.69	0.98%	1,034,191
May 29, 2025	91.70	94.00	91.50	91.79	91.79	0.83%	1,958,789