DPC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	42.25	43.12	40.78	41.48	41.48	-1.14%	1,138,622
Aug 31, 2026	40.95	42.50	37.65	41.96	41.96	-4.81%	3,679,855
Aug 28, 2026	45.61	46.05	44.03	44.08	44.08	-3.46%	621,888
Aug 27, 2026	45.18	46.77	44.98	45.66	45.66	2.15%	689,770
Aug 26, 2026	44.50	45.76	43.85	44.70	44.70	1.02%	556,652
Aug 25, 2026	43.75	44.70	42.67	44.25	44.25	3.32%	1,329,176
Aug 24, 2026	45.85	45.85	42.80	42.83	42.83	-5.76%	1,175,735
Aug 21, 2026	45.81	46.97	44.06	45.45	45.45	-0.68%	669,281
Aug 20, 2026	47.60	47.80	44.53	45.76	45.76	-3.17%	688,462
Aug 19, 2026	49.53	49.53	46.85	47.26	47.26	-4.68%	520,776
Aug 18, 2026	50.15	50.15	47.45	49.58	49.58	-3.65%	758,217
Aug 17, 2026	51.56	52.39	49.81	51.46	51.46	2.74%	806,609
Aug 14, 2026	52.52	52.52	48.39	50.09	50.09	-0.26%	691,428
Aug 13, 2026	53.00	54.15	49.42	50.22	50.22	-3.85%	878,928
Aug 12, 2026	55.78	56.38	51.19	52.23	52.23	-2.86%	464,883
Aug 11, 2026	52.05	57.24	50.93	53.77	53.77	4.45%	1,488,458
Aug 10, 2026	54.82	54.82	50.76	51.48	51.48	-1.83%	911,880
Aug 7, 2026	57.00	57.00	51.15	52.44	52.44	-7.74%	632,143
Aug 6, 2026	52.53	57.25	51.24	56.84	56.84	10.65%	1,311,476
Aug 5, 2026	50.52	52.36	49.13	51.37	51.37	0.73%	489,756
Aug 4, 2026	48.53	52.53	48.00	51.00	51.00	6.81%	713,102
Aug 3, 2026	45.33	48.27	45.33	47.75	47.75	4.71%	707,332
Jul 31, 2026	47.37	48.61	45.51	45.60	45.60	-2.75%	536,735
Jul 30, 2026	45.09	47.18	44.17	46.89	46.89	6.01%	814,618
Jul 29, 2026	45.03	46.93	42.50	44.23	44.23	-2.64%	1,014,623
Jul 28, 2026	48.66	48.66	44.50	45.43	45.43	-6.62%	1,333,818
Jul 27, 2026	49.64	50.37	47.69	48.65	48.65	-2.52%	706,073
Jul 24, 2026	48.81	51.11	47.91	49.91	49.91	2.04%	1,392,202
Jul 23, 2026	45.14	49.38	45.14	48.91	48.91	4.31%	825,272
Jul 22, 2026	46.77	48.71	46.01	46.89	46.89	-1.59%	817,874
Jul 21, 2026	45.31	48.53	45.27	47.65	47.65	5.75%	1,051,604
Jul 20, 2026	46.30	48.55	44.77	45.06	45.06	-2.62%	1,335,424
Jul 17, 2026	45.00	47.60	43.50	46.27	46.27	0.50%	1,455,783
Jul 16, 2026	47.22	48.50	44.94	46.04	46.04	-1.52%	2,914,261
Jul 15, 2026	45.90	47.53	44.40	46.75	46.75	1.63%	905,118
Jul 14, 2026	48.09	48.74	44.80	46.00	46.00	-1.88%	1,166,137
Jul 13, 2026	48.88	50.58	45.06	46.88	46.88	-4.09%	1,426,635
Jul 10, 2026	48.78	49.26	47.13	48.88	48.88	1.18%	545,246
Jul 9, 2026	49.37	49.99	46.85	48.31	48.31	1.36%	704,065
Jul 8, 2026	46.85	48.00	45.80	47.66	47.66	1.60%	1,191,882
Jul 7, 2026	49.50	49.50	45.34	46.91	46.91	-3.32%	1,063,753
Jul 6, 2026	48.27	51.00	46.70	48.52	48.52	0.37%	1,349,117
Jul 2, 2026	47.49	48.70	44.41	48.34	48.34	1.68%	2,492,110
Jul 1, 2026	49.01	49.22	45.56	47.54	47.54	-3.10%	2,814,145
Jun 30, 2026	50.43	53.50	48.71	49.06	49.06	-5.22%	3,268,963
Jun 29, 2026	47.05	53.00	46.00	51.76	51.76	9.78%	3,742,935
Jun 26, 2026	43.74	49.35	43.12	47.15	47.15	0.58%	2,982,907