Diploma PLC (DPMAY)
OTCMKTS
· Delayed Price · Currency is USD
207.74
+3.32 (1.62%)
Apr 23, 2025, 4:00 PM EDT
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 206.41 | 211.00 | 190.05 | 210.59 | 210.59 | 1.37% | 5,672 |
| Apr 23, 2025 | 207.03 | 211.78 | 197.01 | 207.74 | 207.74 | 1.62% | 1,706 |
| Apr 22, 2025 | 191.69 | 210.92 | 191.69 | 204.42 | 204.42 | -1.12% | 784 |
| Apr 21, 2025 | 207.96 | 208.25 | 200.42 | 206.73 | 206.73 | -0.73% | 14,623 |
| Apr 17, 2025 | 201.86 | 210.13 | 195.38 | 208.25 | 208.25 | 1.94% | 6,958 |
| Apr 16, 2025 | 201.49 | 209.09 | 191.22 | 204.29 | 204.29 | -1.69% | 2,857 |
| Apr 15, 2025 | 199.73 | 215.44 | 199.73 | 207.80 | 207.80 | -1.25% | 6,088 |
| Apr 14, 2025 | 202.18 | 213.16 | 194.39 | 210.43 | 210.43 | 2.96% | 5,215 |
| Apr 11, 2025 | 198.69 | 206.65 | 198.69 | 204.39 | 204.39 | 0.54% | 1,461 |
| Apr 10, 2025 | 198.36 | 206.17 | 192.27 | 203.28 | 203.28 | 2.30% | 1,400 |
| Apr 9, 2025 | 189.03 | 210.00 | 171.49 | 198.71 | 198.71 | 3.98% | 1,080 |
| Apr 8, 2025 | 182.77 | 198.66 | 178.23 | 191.11 | 191.11 | -2.32% | 2,487 |
| Apr 7, 2025 | 182.42 | 198.66 | 174.71 | 195.66 | 195.66 | 0.89% | 32,208 |
| Apr 4, 2025 | 191.04 | 200.31 | 189.89 | 193.92 | 193.92 | 0.74% | 34,559 |
| Apr 3, 2025 | 200.43 | 205.85 | 192.50 | 192.50 | 192.50 | -6.33% | 1,381 |
| Apr 2, 2025 | 207.96 | 209.36 | 199.21 | 205.50 | 205.50 | 2.08% | 858 |
| Apr 1, 2025 | 199.96 | 202.91 | 195.92 | 201.32 | 201.32 | 0.97% | 931 |
| Mar 31, 2025 | 195.81 | 200.40 | 188.71 | 199.39 | 199.39 | -0.81% | 2,176 |
| Mar 28, 2025 | 200.97 | 205.56 | 200.01 | 201.01 | 201.01 | -4.14% | 871 |
| Mar 27, 2025 | 201.76 | 209.76 | 194.06 | 209.70 | 209.70 | 1.45% | 2,185 |
| Mar 26, 2025 | 203.21 | 206.71 | 201.86 | 206.70 | 206.70 | 0.96% | 1,951 |
| Mar 25, 2025 | 195.41 | 208.31 | 195.41 | 204.74 | 204.74 | 0.96% | 1,537 |
| Mar 24, 2025 | 202.33 | 207.25 | 199.01 | 202.80 | 202.80 | 0.40% | 3,031 |
| Mar 21, 2025 | 193.35 | 206.94 | 193.35 | 202.00 | 202.00 | -3.51% | 1,647 |
| Mar 20, 2025 | 197.45 | 212.52 | 197.45 | 209.35 | 209.35 | 2.10% | 2,363 |
| Mar 19, 2025 | 206.83 | 207.55 | 199.02 | 205.03 | 205.03 | -0.83% | 7,887 |
| Mar 18, 2025 | 213.75 | 213.75 | 199.01 | 206.74 | 206.74 | 3.52% | 1,851 |
| Mar 17, 2025 | 205.10 | 208.30 | 199.00 | 199.71 | 199.71 | -3.87% | 3,342 |
| Mar 14, 2025 | 196.98 | 208.07 | 196.98 | 207.75 | 207.75 | 2.31% | 1,018 |
| Mar 13, 2025 | 197.84 | 209.98 | 197.84 | 203.05 | 203.05 | -4.38% | 2,891 |
| Mar 12, 2025 | 209.68 | 214.47 | 209.68 | 212.34 | 212.34 | 2.80% | 1,233 |
| Mar 11, 2025 | 202.26 | 213.82 | 202.26 | 206.56 | 206.56 | -5.15% | 1,633 |
| Mar 10, 2025 | 215.93 | 221.66 | 211.40 | 217.78 | 217.78 | -0.97% | 807 |
| Mar 7, 2025 | 222.00 | 227.20 | 217.00 | 219.92 | 219.92 | -1.16% | 546 |
| Mar 6, 2025 | 220.20 | 227.94 | 220.20 | 222.50 | 222.50 | -2.77% | 1,131 |
| Mar 5, 2025 | 227.14 | 232.64 | 215.81 | 228.85 | 228.85 | 0.51% | 487 |
| Mar 4, 2025 | 219.01 | 231.00 | 219.01 | 227.70 | 227.70 | -1.28% | 1,080 |
| Mar 3, 2025 | 229.68 | 237.35 | 222.01 | 230.66 | 230.66 | 1.31% | 883 |
| Feb 28, 2025 | 227.32 | 231.39 | 220.30 | 227.67 | 227.67 | 0.47% | 2,152 |
| Feb 27, 2025 | 227.96 | 231.17 | 226.35 | 226.60 | 226.60 | -3.21% | 813 |
| Feb 26, 2025 | 229.11 | 234.12 | 228.53 | 234.12 | 234.12 | 2.61% | 688 |
| Feb 25, 2025 | 220.01 | 233.25 | 220.01 | 228.16 | 228.16 | -0.41% | 667 |
| Feb 24, 2025 | 238.15 | 238.15 | 229.09 | 229.09 | 229.09 | -3.60% | 1,869 |
| Feb 21, 2025 | 234.86 | 242.74 | 223.00 | 237.65 | 237.65 | 1.11% | 3,378 |
| Feb 20, 2025 | 235.38 | 244.10 | 234.88 | 235.03 | 235.03 | 0.37% | 2,095 |
| Feb 19, 2025 | 234.24 | 238.73 | 225.45 | 234.16 | 234.16 | -5.05% | 646 |
| Feb 18, 2025 | 230.46 | 246.62 | 230.46 | 246.62 | 246.62 | 2.88% | 1,372 |
| Feb 14, 2025 | 244.09 | 251.17 | 239.01 | 239.71 | 239.71 | -0.74% | 688 |
| Feb 13, 2025 | 230.37 | 248.02 | 230.37 | 241.50 | 241.50 | 4.38% | 2,974 |
| Feb 12, 2025 | 228.31 | 237.92 | 226.34 | 231.37 | 231.37 | -0.17% | 477 |