DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	44.19	44.60	43.10	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
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