DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	52.00	52.99	47.31	47.33	47.33	-4.42%	4,830,399
Oct 21, 2026	49.95	50.50	48.66	49.52	49.52	-0.86%	4,539,586
Oct 20, 2026	44.99	50.58	44.06	49.95	49.95	10.83%	5,577,798
Oct 19, 2026	46.48	46.97	43.80	45.07	45.07	-2.99%	3,050,406
Oct 16, 2026	48.54	49.00	45.91	46.46	46.46	-2.76%	3,819,372
Oct 15, 2026	48.00	49.95	47.60	47.78	47.78	-4.06%	4,212,900
Oct 14, 2026	51.41	52.15	49.30	49.80	49.80	-2.51%	4,388,063
Oct 13, 2026	49.68	52.00	48.89	51.08	51.08	-0.62%	5,639,215
Oct 12, 2026	48.81	53.79	47.25	51.40	51.40	5.31%	8,234,127
Oct 9, 2026	44.02	49.42	43.29	48.81	48.81	9.73%	6,600,834
Oct 8, 2026	46.58	46.65	44.18	44.48	44.48	-3.87%	3,283,940
Sep 30, 2026	47.00	47.92	45.80	46.27	46.27	-2.53%	4,397,011
Sep 29, 2026	47.10	49.51	46.60	47.47	47.47	-1.12%	7,224,914
Sep 28, 2026	49.99	50.48	46.50	48.01	48.01	0.23%	8,298,509
Sep 24, 2026	48.70	49.19	47.44	47.90	47.90	0.97%	4,741,411
Sep 23, 2026	48.02	49.37	47.16	47.44	47.44	-2.97%	3,405,363
Sep 22, 2026	47.67	49.80	47.19	48.89	48.89	4.49%	6,268,102
Sep 21, 2026	44.03	46.98	43.50	46.79	46.79	6.29%	5,209,751
Sep 18, 2026	42.63	44.88	42.50	44.02	44.02	3.87%	4,804,688
Sep 17, 2026	42.40	43.71	42.33	42.38	42.38	-1.37%	2,365,464
Sep 16, 2026	44.00	45.60	42.78	42.97	42.97	-4.28%	5,076,302
Sep 15, 2026	46.10	46.50	44.23	44.89	44.89	-0.69%	8,122,592
Sep 14, 2026	45.76	46.67	43.90	45.20	45.20	9.44%	8,460,904
Sep 11, 2026	43.50	44.20	40.50	41.30	41.30	-3.05%	4,281,610
Sep 10, 2026	41.60	43.00	41.23	42.60	42.60	2.63%	4,188,665
Sep 9, 2026	42.02	42.20	41.27	41.51	41.51	-1.17%	1,704,155
Sep 8, 2026	42.03	42.48	41.40	42.00	42.00	-0.14%	2,637,307
Sep 7, 2026	42.62	43.69	41.73	42.06	42.06	-2.35%	3,669,617
Sep 4, 2026	41.30	43.58	41.19	43.07	43.07	5.88%	5,664,932
Sep 3, 2026	40.76	41.39	40.40	40.68	40.68	0.25%	2,918,064
Sep 2, 2026	42.38	42.46	40.42	40.58	40.58	-4.07%	3,070,733
Sep 1, 2026	40.16	42.30	39.73	42.30	42.30	5.22%	4,966,058
Aug 31, 2026	38.60	40.46	38.56	40.20	40.20	1.88%	3,640,175
Aug 28, 2026	40.89	41.76	39.45	39.46	39.46	2.60%	5,665,715
Aug 27, 2026	38.00	38.74	37.75	38.46	38.46	2.02%	1,858,050
Aug 26, 2026	37.73	38.39	37.20	37.70	37.70	-0.29%	1,247,142
Aug 25, 2026	37.35	38.06	36.93	37.81	37.81	1.23%	1,469,573
Aug 24, 2026	38.48	38.68	37.15	37.35	37.35	-3.26%	1,318,246
Aug 21, 2026	38.19	38.68	37.51	38.61	38.61	0.49%	1,422,324
Aug 20, 2026	38.10	38.79	37.75	38.42	38.42	1.27%	1,443,766
Aug 19, 2026	39.31	39.31	37.90	37.94	37.94	-4.67%	2,520,356
Aug 18, 2026	40.00	40.09	38.90	39.80	39.80	-0.75%	2,415,731
Aug 17, 2026	39.69	40.21	38.77	40.10	40.10	1.03%	2,409,504
Aug 14, 2026	39.40	40.13	38.46	39.69	39.69	1.66%	3,065,653
Aug 13, 2026	40.21	41.61	39.02	39.04	39.04	-2.89%	3,931,471
Aug 12, 2026	40.75	41.62	39.94	40.20	40.20	-2.76%	3,313,041
Aug 11, 2026	39.70	42.11	39.45	41.34	41.34	4.42%	5,113,817
Aug 10, 2026	39.70	40.33	39.26	39.59	39.59	-0.83%	2,438,794
Aug 7, 2026	41.80	41.93	38.99	39.92	39.92	-4.27%	4,624,829
Aug 6, 2026	40.90	42.57	40.38	41.70	41.70	1.21%	3,972,615