Donpon Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.35	48.85	47.60	48.50	48.50	1.15%	776,811
May 28, 2026	47.85	48.55	47.35	47.95	47.95	0.63%	935,942
May 27, 2026	49.30	49.70	47.20	47.65	47.65	-1.65%	969,217
May 26, 2026	47.45	48.90	46.95	48.45	48.45	2.76%	1,266,050
May 25, 2026	48.55	48.85	47.10	47.15	47.15	-2.28%	842,348
May 22, 2026	47.30	48.75	47.15	48.25	48.25	2.12%	739,714
May 21, 2026	47.10	47.35	46.80	47.25	47.25	1.50%	357,970
May 20, 2026	46.95	46.95	46.15	46.55	46.55	0.43%	290,084
May 19, 2026	46.85	47.30	45.50	46.35	46.35	-0.32%	500,677
May 18, 2026	45.10	46.85	44.10	46.50	46.50	3.22%	729,036
May 15, 2026	48.45	48.80	44.15	45.05	45.05	-6.92%	2,969,438
May 14, 2026	48.40	49.90	47.70	48.40	48.40	1.89%	2,119,338
May 13, 2026	47.90	47.90	46.90	47.50	47.50	-0.52%	433,754
May 12, 2026	49.05	49.05	47.35	47.75	47.75	-1.75%	654,848
May 11, 2026	46.80	48.75	46.80	48.60	48.60	4.29%	860,947
May 8, 2026	46.90	47.30	46.35	46.60	46.60	-0.96%	433,782
May 7, 2026	48.50	48.70	46.85	47.05	47.05	-2.08%	818,176
May 6, 2026	47.35	48.65	45.75	48.05	48.05	1.37%	1,044,733
May 5, 2026	47.25	47.60	47.05	47.40	47.40	0.53%	266,346
May 4, 2026	46.80	48.10	46.60	47.15	47.15	1.07%	775,756
Apr 30, 2026	47.40	47.70	46.30	46.65	46.65	-1.58%	657,644
Apr 29, 2026	47.90	49.25	47.20	47.40	47.40	-0.21%	896,726
Apr 28, 2026	48.90	49.60	47.25	47.50	47.50	-2.86%	1,245,465
Apr 27, 2026	48.90	49.20	47.30	48.90	48.90	0.31%	922,505
Apr 24, 2026	48.80	49.50	48.55	48.75	48.75	0.62%	691,711
Apr 23, 2026	51.00	51.00	47.50	48.45	48.45	-3.87%	1,338,887
Apr 22, 2026	52.00	52.00	49.30	50.40	50.40	0.90%	2,045,549
Apr 21, 2026	48.30	50.10	47.25	49.95	49.95	5.05%	872,873
Apr 20, 2026	48.45	49.25	47.25	47.55	47.55	-2.26%	967,754
Apr 17, 2026	49.95	49.95	48.45	48.65	48.65	-1.52%	457,843
Apr 16, 2026	50.80	51.60	49.40	49.40	49.40	-1.40%	1,476,389
Apr 15, 2026	50.60	50.80	48.00	50.10	50.10	-	2,285,731
Apr 14, 2026	47.50	51.00	47.45	50.10	50.10	6.94%	3,542,104
Apr 13, 2026	46.20	47.10	45.35	46.85	46.85	1.41%	961,290
Apr 10, 2026	45.45	46.20	45.35	46.20	46.20	2.21%	678,164
Apr 9, 2026	47.60	47.65	44.35	45.20	45.20	-1.95%	3,097,213
Apr 8, 2026	45.35	46.70	45.10	46.10	46.10	2.90%	895,351
Apr 7, 2026	43.25	44.85	42.40	44.80	44.80	5.16%	918,496
Apr 2, 2026	43.70	43.90	42.50	42.60	42.60	-1.84%	160,401
Apr 1, 2026	42.70	43.50	42.25	43.40	43.40	6.37%	233,578
Mar 31, 2026	43.00	43.90	40.80	40.80	40.80	-4.00%	1,187,597
Mar 30, 2026	43.40	43.40	42.30	42.50	42.50	-1.16%	343,635
Mar 27, 2026	43.15	43.40	42.70	43.00	43.00	-0.46%	214,353
Mar 26, 2026	43.70	44.75	43.20	43.20	43.20	-0.69%	191,720
Mar 25, 2026	43.50	43.85	43.45	43.50	43.50	0.58%	103,421
Mar 24, 2026	43.50	43.90	42.35	43.25	43.25	-0.12%	366,524
Mar 23, 2026	43.20	44.80	42.70	43.30	43.30	-1.81%	450,475
Mar 20, 2026	44.45	45.50	43.65	44.10	44.10	-1.01%	298,639
Mar 19, 2026	45.85	45.85	43.90	44.55	44.55	-2.09%	589,153
Mar 18, 2026	45.65	45.85	45.15	45.50	45.50	-0.33%	392,091