DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	37.50	37.63	36.46	36.76	-	-1.63%	2,032,219
Jul 8, 2026	34.55	38.09	34.55	37.37	37.37	6.47%	4,056,673
Jul 7, 2026	36.41	36.71	34.95	35.10	35.10	-4.02%	1,701,069
Jul 6, 2026	36.40	37.15	35.70	36.57	36.57	0.88%	2,232,791
Jul 3, 2026	36.47	36.92	36.01	36.25	36.25	-0.47%	1,459,648
Jul 2, 2026	37.99	38.60	36.25	36.42	36.42	-3.52%	2,255,984
Jul 1, 2026	36.59	38.35	36.40	37.75	37.75	2.81%	2,515,851
Jun 30, 2026	34.39	36.85	34.11	36.72	36.72	6.71%	2,790,501
Jun 29, 2026	34.10	34.65	33.41	34.41	34.41	0.91%	2,256,726
Jun 26, 2026	35.60	35.60	34.10	34.10	34.10	-4.27%	1,913,133
Jun 25, 2026	36.56	36.90	35.08	35.62	35.62	-2.86%	2,042,746
Jun 24, 2026	37.73	37.99	36.20	36.67	36.67	-2.89%	1,882,118
Jun 23, 2026	37.79	38.80	37.50	37.76	37.76	-1.13%	1,797,494
Jun 22, 2026	38.17	38.21	36.09	38.19	38.19	-0.13%	2,663,397
Jun 18, 2026	37.77	38.88	37.35	38.24	38.24	1.24%	2,123,651
Jun 17, 2026	37.57	38.20	37.21	37.77	37.77	-0.42%	1,797,677
Jun 16, 2026	37.50	37.98	36.72	37.93	37.93	1.20%	1,962,602
Jun 15, 2026	37.40	38.30	37.26	37.48	37.48	0.13%	1,775,513
Jun 12, 2026	37.77	38.10	37.18	37.43	37.43	0.86%	1,889,890
Jun 11, 2026	38.21	38.30	36.80	37.11	37.11	-3.49%	2,241,409
Jun 10, 2026	39.49	39.96	37.64	38.45	38.45	-3.25%	2,256,210
Jun 9, 2026	39.46	40.50	38.72	39.74	39.74	1.53%	1,903,998
Jun 8, 2026	38.75	40.11	38.61	39.14	39.14	-2.15%	2,188,486
Jun 5, 2026	39.52	40.34	38.61	40.00	40.00	1.39%	1,963,861
Jun 4, 2026	40.83	40.83	39.13	39.45	39.45	-3.38%	2,062,059
Jun 3, 2026	40.87	41.65	40.31	40.83	40.83	-0.51%	1,892,218
Jun 2, 2026	42.59	42.88	40.62	41.04	41.04	-2.54%	2,085,256
Jun 1, 2026	40.59	42.96	40.40	42.11	42.11	4.65%	2,865,201
May 29, 2026	42.88	43.08	39.91	40.24	40.24	-5.65%	3,041,446
May 28, 2026	43.19	43.50	41.63	42.65	42.65	-1.55%	2,385,915
May 27, 2026	44.19	44.60	43.10	43.32	43.32	-1.99%	1,878,569
May 26, 2026	45.15	45.26	43.12	44.20	44.20	-2.32%	2,593,204
May 25, 2026	43.80	45.91	43.50	45.25	45.25	3.17%	2,941,407
May 22, 2026	43.60	44.16	42.51	43.86	43.86	2.48%	2,359,510
May 21, 2026	44.88	45.68	42.62	42.80	42.80	-4.55%	3,491,529
May 20, 2026	45.65	45.98	44.41	44.84	44.84	-2.44%	2,131,081
May 19, 2026	44.50	45.99	44.50	45.96	45.96	3.28%	2,760,848
May 18, 2026	43.14	45.07	43.14	44.50	44.50	0.98%	2,264,264
May 15, 2026	44.51	45.37	43.80	44.07	44.07	-1.67%	2,722,400
May 14, 2026	47.20	47.22	44.79	44.82	44.82	-4.19%	3,497,428
May 13, 2026	44.85	47.06	44.71	46.78	46.78	3.96%	3,554,103
May 12, 2026	46.90	46.90	44.97	45.00	45.00	-4.05%	3,487,299
May 11, 2026	46.53	47.09	45.83	46.90	46.90	1.36%	3,472,842
May 8, 2026	46.53	47.79	46.11	46.27	46.27	0.57%	3,597,711
May 7, 2026	45.90	46.07	44.64	46.01	46.01	0.83%	3,399,105
May 6, 2026	44.99	46.32	44.99	45.63	45.63	2.10%	3,096,966
Apr 30, 2026	45.70	45.98	44.45	44.69	44.69	-2.53%	4,126,499
Apr 29, 2026	45.55	46.53	45.54	45.85	45.85	-0.37%	2,967,397
Apr 28, 2026	50.01	50.01	45.89	46.02	46.02	-10.24%	6,743,881
Apr 27, 2026	50.72	51.28	49.26	51.27	51.27	0.22%	2,800,206