DPC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	32.11	32.22	25.24	27.99	27.99	-11.72%	4,028,233
Nov 3, 2026	29.17	31.74	29.17	31.70	31.70	9.50%	1,107,532
Nov 2, 2026	27.88	29.23	27.13	28.95	28.95	5.73%	1,432,620
Oct 30, 2026	28.30	28.50	26.43	27.38	27.38	-6.52%	1,802,487
Oct 29, 2026	29.00	29.47	27.52	29.29	29.29	4.38%	1,865,044
Oct 28, 2026	29.16	29.70	26.94	28.06	28.06	-0.64%	1,760,093
Oct 27, 2026	26.99	28.27	25.81	28.24	28.24	10.75%	2,435,803
Oct 26, 2026	25.87	26.72	25.00	25.50	25.50	-0.12%	1,353,162
Oct 23, 2026	25.51	26.19	25.19	25.53	25.53	-1.85%	900,998
Oct 22, 2026	27.89	27.89	25.83	26.01	26.01	-7.60%	1,524,597
Oct 21, 2026	29.70	30.17	27.82	28.15	28.15	-3.33%	2,094,687
Oct 20, 2026	31.13	31.56	27.85	29.12	29.12	-8.91%	2,891,962
Oct 19, 2026	31.31	32.71	30.88	31.97	31.97	3.50%	1,137,549
Oct 16, 2026	31.40	32.37	30.39	30.89	30.89	-2.77%	1,244,560
Oct 15, 2026	32.35	32.41	30.26	31.77	31.77	-2.61%	1,610,208
Oct 14, 2026	32.88	33.30	30.46	32.62	32.62	-2.22%	2,102,393
Oct 13, 2026	35.69	36.37	32.40	33.36	33.36	-7.10%	2,383,990
Oct 12, 2026	38.53	38.76	35.86	35.91	35.91	-7.28%	1,076,623
Oct 9, 2026	38.95	39.76	38.56	38.73	38.73	-0.28%	826,837
Oct 8, 2026	40.14	41.05	37.95	38.84	38.84	-4.83%	957,945
Oct 7, 2026	41.46	41.89	40.01	40.81	40.81	-2.86%	865,804
Oct 6, 2026	41.71	42.75	41.16	42.01	42.01	1.82%	421,953
Oct 5, 2026	42.72	42.72	40.88	41.26	41.26	-0.22%	699,856
Oct 2, 2026	42.79	44.25	41.24	41.35	41.35	-1.94%	1,723,001
Oct 1, 2026	42.32	43.32	41.08	42.17	42.17	-0.21%	1,893,501
Sep 30, 2026	41.90	43.29	41.32	42.26	42.26	1.93%	1,779,308
Sep 29, 2026	41.20	42.39	39.84	41.46	41.46	2.27%	1,424,008
Sep 28, 2026	40.54	41.43	39.61	40.54	40.54	-1.19%	891,548
Sep 25, 2026	41.44	42.29	40.72	41.03	41.03	-0.75%	914,049
Sep 24, 2026	41.37	42.09	40.53	41.34	41.34	-1.41%	1,327,871
Sep 23, 2026	40.48	42.73	39.25	41.93	41.93	3.15%	1,303,332
Sep 22, 2026	41.42	41.84	40.47	40.65	40.65	-1.29%	590,416
Sep 21, 2026	41.01	41.77	40.63	41.18	41.18	1.03%	515,391
Sep 18, 2026	41.36	41.37	40.01	40.76	40.76	0.89%	2,321,442
Sep 17, 2026	40.38	41.94	39.97	40.40	40.40	2.23%	625,874
Sep 16, 2026	40.28	40.94	38.60	39.52	39.52	-1.35%	867,787
Sep 15, 2026	40.22	41.11	39.05	40.06	40.06	0.25%	824,322
Sep 14, 2026	41.39	44.65	39.75	39.96	39.96	-5.53%	683,833
Sep 11, 2026	42.98	44.72	41.87	42.30	42.30	-0.28%	1,075,406
Sep 10, 2026	40.03	43.45	39.88	42.42	42.42	4.51%	1,608,037
Sep 9, 2026	43.40	43.50	39.87	40.59	40.59	-5.07%	1,409,061
Sep 8, 2026	45.07	46.50	42.42	42.76	42.76	-4.72%	2,650,274
Sep 4, 2026	41.84	45.22	41.60	44.88	44.88	7.99%	918,470
Sep 3, 2026	39.72	41.84	38.86	41.56	41.56	5.30%	1,249,453
Sep 2, 2026	41.02	41.93	38.50	39.47	39.47	-4.85%	837,537
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