Donpon Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	47.35	48.10	46.80	47.70	47.70	-2.15%	1,276,313
Feb 10, 2026	49.20	52.00	48.70	48.75	48.75	-0.51%	2,112,397
Feb 9, 2026	49.30	49.30	48.10	49.00	49.00	0.93%	708,069
Feb 6, 2026	49.55	49.55	47.55	48.55	48.55	-1.12%	752,425
Feb 5, 2026	49.55	50.80	48.75	49.10	49.10	-1.01%	938,978
Feb 4, 2026	49.80	50.00	49.00	49.60	49.60	-0.40%	892,771
Feb 3, 2026	48.35	50.40	48.35	49.80	49.80	5.06%	1,301,372
Feb 2, 2026	49.20	49.20	47.35	47.40	47.40	-3.56%	686,143
Jan 30, 2026	49.20	49.50	48.30	49.15	49.15	0.10%	780,115
Jan 29, 2026	48.50	50.90	48.50	49.10	49.10	2.29%	1,695,678
Jan 28, 2026	47.80	49.05	46.20	48.00	48.00	0.95%	2,196,542
Jan 27, 2026	43.50	47.55	43.45	47.55	47.55	9.94%	1,670,468
Jan 26, 2026	42.95	43.35	42.90	43.25	43.25	-	246,493
Jan 23, 2026	43.00	43.50	42.80	43.25	43.25	1.17%	263,143
Jan 22, 2026	43.15	43.25	42.60	42.75	42.75	-0.58%	374,393
Jan 21, 2026	44.45	44.45	42.60	43.00	43.00	-3.26%	788,244
Jan 20, 2026	44.25	44.70	43.85	44.45	44.45	0.45%	409,436
Jan 19, 2026	43.60	44.30	43.30	44.25	44.25	1.49%	359,211
Jan 16, 2026	43.95	44.10	43.30	43.60	43.60	-0.68%	456,360
Jan 15, 2026	43.70	44.10	43.05	43.90	43.90	0.46%	588,710
Jan 14, 2026	46.00	46.00	43.30	43.70	43.70	-5.21%	1,794,043
Jan 13, 2026	47.00	47.00	45.65	46.10	46.10	-1.91%	696,446
Jan 12, 2026	46.50	47.45	46.35	47.00	47.00	1.08%	776,583
Jan 9, 2026	44.35	46.60	43.50	46.50	46.50	1.53%	818,848
Jan 8, 2026	46.80	47.20	45.10	45.80	45.80	-2.97%	1,023,895
Jan 7, 2026	45.00	48.00	44.70	47.20	47.20	5.12%	1,550,875
Jan 6, 2026	44.40	45.60	44.40	44.90	44.90	1.01%	927,322
Jan 5, 2026	43.60	44.95	43.60	44.45	44.45	2.42%	1,284,320
Jan 2, 2026	42.40	43.55	42.40	43.40	43.40	3.33%	549,666
Dec 31, 2025	42.10	42.45	41.90	42.00	42.00	-0.24%	215,106
Dec 30, 2025	42.35	42.35	41.80	42.10	42.10	-0.59%	305,025
Dec 29, 2025	42.05	42.55	42.00	42.35	42.35	-	235,020
Dec 26, 2025	43.10	43.10	42.00	42.35	42.35	-1.17%	343,078
Dec 24, 2025	43.50	43.70	42.85	42.85	42.85	-1.61%	299,757
Dec 23, 2025	43.65	43.70	43.25	43.55	43.55	-0.11%	307,639
Dec 22, 2025	43.55	44.40	43.25	43.60	43.60	-	425,497
Dec 19, 2025	42.10	43.85	42.10	43.60	43.60	3.93%	643,303
Dec 18, 2025	42.90	42.90	41.95	41.95	41.95	-2.10%	451,083
Dec 17, 2025	44.10	44.35	42.85	42.85	42.85	-2.06%	544,496
Dec 16, 2025	44.95	45.45	43.75	43.75	43.75	-2.78%	491,769
Dec 15, 2025	43.35	45.00	43.35	45.00	45.00	2.74%	362,851
Dec 12, 2025	44.60	44.90	43.75	43.80	43.80	-1.13%	265,992
Dec 11, 2025	45.55	45.85	44.20	44.30	44.30	-2.42%	431,674
Dec 10, 2025	45.65	45.90	44.75	45.40	45.40	0.44%	890,034
Dec 9, 2025	44.20	45.95	44.20	45.20	45.20	5.12%	1,001,114
Dec 8, 2025	42.60	43.00	42.10	43.00	43.00	1.78%	157,664
Dec 5, 2025	42.20	42.60	41.95	42.25	42.25	-0.12%	269,876
Dec 4, 2025	42.20	42.50	42.10	42.30	42.30	0.24%	56,543
Dec 3, 2025	41.95	42.85	41.95	42.20	42.20	1.20%	271,237
Dec 2, 2025	41.95	42.10	41.50	41.70	41.70	-0.24%	473,730