DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.88	42.68	40.37	40.60	40.60	-2.92%	2,898,442
Nov 12, 2026	43.00	44.17	41.79	41.82	41.82	-3.31%	3,122,851
Nov 11, 2026	42.81	43.52	42.13	43.25	43.25	1.08%	2,707,323
Nov 10, 2026	42.49	43.85	42.13	42.79	42.79	2.74%	3,732,220
Nov 9, 2026	42.82	43.38	41.28	41.65	41.65	-1.35%	3,186,250
Nov 6, 2026	42.83	44.62	41.79	42.22	42.22	-5.72%	4,835,986
Nov 5, 2026	41.81	44.85	41.28	44.78	44.78	6.21%	4,521,138
Nov 4, 2026	41.79	42.78	40.15	42.16	42.16	1.30%	4,279,224
Nov 3, 2026	42.15	42.66	41.05	41.62	41.62	-3.03%	2,629,115
Nov 2, 2026	40.39	43.65	38.99	42.92	42.92	6.77%	4,297,034
Oct 30, 2026	42.14	44.18	40.20	40.20	40.20	-8.11%	5,466,428
Oct 29, 2026	48.03	48.03	42.48	43.75	43.75	-11.08%	7,685,898
Oct 28, 2026	48.00	50.79	46.78	49.20	49.20	2.31%	5,086,425
Oct 27, 2026	52.30	52.78	48.00	48.09	48.09	-7.36%	4,907,200
Oct 26, 2026	52.85	54.63	51.20	51.91	51.91	-3.26%	6,506,056
Oct 23, 2026	46.92	54.09	45.50	53.66	53.66	13.37%	9,142,841
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