DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	50.00	52.00	48.93	51.16	51.16	1.61%	3,116,744
Apr 23, 2026	51.20	51.77	50.11	50.35	50.35	-1.72%	1,911,688
Apr 22, 2026	50.00	51.25	49.79	51.23	51.23	2.05%	2,037,741
Apr 21, 2026	50.43	50.59	49.60	50.20	50.20	-1.32%	2,031,365
Apr 20, 2026	50.70	51.55	50.60	50.87	50.87	-	2,031,635
Apr 17, 2026	51.70	51.70	50.61	50.87	50.87	-1.01%	2,468,386
Apr 16, 2026	51.04	51.75	50.80	51.39	51.39	1.56%	2,126,093
Apr 15, 2026	51.13	51.76	50.50	50.60	50.60	-0.63%	2,324,502
Apr 14, 2026	50.98	51.43	50.30	50.92	50.92	0.87%	2,375,120
Apr 13, 2026	49.59	50.80	48.96	50.48	50.48	1.84%	2,245,460
Apr 10, 2026	49.14	50.18	49.03	49.57	49.57	1.70%	1,984,729
Apr 9, 2026	50.03	50.45	48.55	48.74	48.74	-4.21%	2,998,177
Apr 8, 2026	49.00	50.94	48.00	50.88	50.88	7.46%	3,322,569
Apr 7, 2026	47.00	47.97	47.00	47.35	47.35	0.74%	1,418,053
Apr 3, 2026	48.58	48.83	46.95	47.00	47.00	-2.25%	1,507,044
Apr 2, 2026	48.90	49.00	47.75	48.08	48.08	-1.98%	2,364,969
Apr 1, 2026	48.37	49.47	48.17	49.05	49.05	3.63%	3,268,122
Mar 31, 2026	47.32	49.93	47.32	47.33	47.33	-0.61%	2,849,370
Mar 30, 2026	46.60	48.03	46.24	47.62	47.62	-0.40%	2,360,735
Mar 27, 2026	46.36	48.11	46.30	47.81	47.81	1.90%	2,862,031
Mar 26, 2026	49.71	49.72	46.73	46.92	46.92	-4.44%	3,642,317
Mar 25, 2026	48.52	50.07	48.52	49.10	49.10	1.20%	2,950,978
Mar 24, 2026	48.69	48.98	46.77	48.52	48.52	1.63%	3,607,811
Mar 23, 2026	50.00	50.50	47.48	47.74	47.74	-7.84%	5,864,194
Mar 20, 2026	55.52	55.87	51.74	51.80	51.80	-6.58%	5,783,392
Mar 19, 2026	55.14	56.64	55.02	55.45	55.45	-1.39%	4,082,442
Mar 18, 2026	53.45	56.23	53.30	56.23	56.23	5.32%	5,358,432
Mar 17, 2026	56.25	56.69	53.32	53.39	53.39	-4.78%	5,094,329
Mar 16, 2026	57.10	57.61	55.50	56.07	56.07	-2.15%	4,749,451
Mar 13, 2026	59.50	59.74	57.19	57.30	57.30	-5.05%	4,905,540
Mar 12, 2026	59.01	61.37	58.88	60.35	60.35	1.38%	6,929,908
Mar 11, 2026	62.00	63.01	59.25	59.53	59.53	-2.09%	7,096,773
Mar 10, 2026	60.45	62.65	59.00	60.80	60.80	2.25%	8,982,871
Mar 9, 2026	53.82	59.95	53.82	59.46	59.46	10.77%	8,986,085
Mar 6, 2026	52.57	54.23	52.46	53.68	53.68	2.38%	2,644,522
Mar 5, 2026	53.34	53.62	52.16	52.43	52.43	0.25%	2,627,282
Mar 4, 2026	52.79	53.70	51.88	52.30	52.30	-2.06%	3,461,041
Mar 3, 2026	57.50	58.18	53.26	53.40	53.40	-6.00%	5,577,467
Mar 2, 2026	58.50	58.90	56.14	56.81	56.81	-3.05%	5,105,941
Feb 27, 2026	56.08	59.99	56.04	58.60	58.60	4.34%	6,347,296
Feb 26, 2026	56.09	56.52	54.99	56.16	56.16	0.41%	3,703,251
Feb 25, 2026	56.99	57.39	55.71	55.93	55.93	-1.39%	4,717,773
Feb 24, 2026	60.50	61.49	56.66	56.72	56.72	-9.54%	8,018,848
Feb 13, 2026	60.99	65.58	60.02	62.70	62.70	2.80%	7,547,193
Feb 12, 2026	59.25	61.68	59.11	60.99	60.99	2.92%	5,439,716
Feb 11, 2026	57.20	60.88	57.17	59.26	59.26	3.24%	5,641,132