DBAPPSecurity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	40.35	42.48	40.05	41.20	41.20	2.36%	4,185,360
Aug 4, 2026	40.00	40.40	39.58	40.25	40.25	2.44%	3,161,903
Aug 3, 2026	39.53	40.61	38.95	39.29	39.29	-0.66%	4,161,020
Jul 31, 2026	35.32	40.30	35.32	39.55	39.55	13.16%	6,893,644
Jul 30, 2026	35.81	36.99	34.95	34.95	34.95	-2.35%	2,827,312
Jul 29, 2026	35.50	37.20	34.60	35.79	35.79	-0.06%	2,977,634
Jul 28, 2026	34.77	36.50	34.68	35.81	35.81	2.08%	2,809,376
Jul 27, 2026	34.00	35.16	33.80	35.08	35.08	2.33%	2,037,093
Jul 24, 2026	35.87	36.13	34.13	34.28	34.28	-5.90%	2,888,996
Jul 23, 2026	37.80	38.20	36.06	36.43	36.43	-3.09%	3,082,130
Jul 22, 2026	36.03	37.69	35.13	37.59	37.59	3.18%	4,141,263
Jul 21, 2026	35.50	36.60	34.00	36.43	36.43	2.62%	3,005,395
Jul 20, 2026	35.50	36.95	34.51	35.50	35.50	0.74%	2,693,359
Jul 17, 2026	37.58	38.23	35.12	35.24	35.24	-5.90%	2,762,354
Jul 16, 2026	37.12	37.72	36.16	37.45	37.45	0.73%	2,903,604
Jul 15, 2026	35.20	38.08	35.06	37.18	37.18	5.03%	3,070,541
Jul 14, 2026	35.85	36.27	33.91	35.40	35.40	-2.10%	2,679,477
Jul 13, 2026	37.28	37.76	35.88	36.16	36.16	-4.24%	2,440,152
Jul 10, 2026	37.05	39.35	36.81	37.76	37.76	1.26%	2,871,388
Jul 9, 2026	37.50	37.63	36.46	37.29	37.29	-0.21%	2,558,245
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