DPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.10	11.45	11.10	11.45	11.45	2.69%	74,651
Dec 19, 2024	11.35	11.44	11.14	11.15	11.15	-2.02%	145,505
Dec 18, 2024	11.60	11.71	11.28	11.38	11.38	-1.81%	134,294
Dec 17, 2024	11.76	11.79	11.47	11.59	11.59	-1.61%	169,731
Dec 16, 2024	11.88	11.90	11.78	11.78	11.78	-0.84%	110,265
Dec 13, 2024	11.81	11.91	11.81	11.88	11.88	0.85%	72,488
Dec 12, 2024	11.81	11.90	11.71	11.78	11.78	-0.34%	85,717
Dec 11, 2024	11.91	11.94	11.78	11.82	11.82	-0.25%	109,982
Dec 10, 2024	12.02	12.04	11.80	11.85	11.85	-1.09%	99,132
Dec 9, 2024	12.18	12.24	11.94	11.98	11.98	-1.16%	99,633
Dec 6, 2024	12.21	12.22	12.09	12.12	12.12	-0.66%	65,805
Dec 5, 2024	12.20	12.25	12.12	12.20	12.20	0.25%	97,764
Dec 4, 2024	12.29	12.29	12.15	12.17	12.17	-0.65%	47,000
Dec 3, 2024	12.32	12.34	12.23	12.25	12.25	-0.49%	80,449
Dec 2, 2024	12.48	12.48	12.21	12.31	12.31	-1.36%	117,571
Nov 29, 2024	12.45	12.48	12.42	12.48	12.48	0.08%	36,131
Nov 27, 2024	12.40	12.50	12.36	12.47	12.40	0.97%	134,228
Nov 26, 2024	12.22	12.37	12.22	12.35	12.28	1.06%	99,185
Nov 25, 2024	12.22	12.30	12.19	12.22	12.15	-	135,507
Nov 22, 2024	12.19	12.25	12.07	12.22	12.15	0.49%	123,943
Nov 21, 2024	12.06	12.19	12.02	12.16	12.09	0.83%	204,058
Nov 20, 2024	12.04	12.06	12.02	12.06	11.99	0.33%	100,746
Nov 19, 2024	12.03	12.09	11.96	12.02	11.95	-0.33%	153,392
Nov 18, 2024	11.82	12.09	11.78	12.06	11.99	2.03%	130,044
Nov 15, 2024	11.80	11.88	11.73	11.82	11.75	-	85,317
Nov 14, 2024	11.68	11.90	11.68	11.82	11.75	0.85%	56,029
Nov 13, 2024	11.91	11.94	11.66	11.72	11.66	-1.01%	81,873
Nov 12, 2024	11.90	11.95	11.83	11.84	11.77	-0.42%	134,529
Nov 11, 2024	11.69	11.89	11.69	11.89	11.82	1.97%	99,287
Nov 8, 2024	11.53	11.69	11.44	11.66	11.60	1.30%	77,206
Nov 7, 2024	11.53	11.54	11.40	11.51	11.45	0.70%	107,386
Nov 6, 2024	11.40	11.51	11.39	11.43	11.37	0.88%	96,020
Nov 5, 2024	11.20	11.34	11.20	11.33	11.27	1.34%	87,318
Nov 4, 2024	11.20	11.26	11.11	11.18	11.12	-0.53%	110,944
Nov 1, 2024	11.52	11.54	11.21	11.24	11.18	-1.92%	108,518
Oct 31, 2024	11.33	11.51	11.33	11.46	11.40	0.79%	72,673
Oct 30, 2024	11.46	11.59	11.32	11.37	11.24	-0.79%	73,534
Oct 29, 2024	11.57	11.62	11.42	11.46	11.33	-0.95%	109,571
Oct 28, 2024	11.64	11.65	11.52	11.57	11.44	-0.17%	92,895
Oct 25, 2024	11.69	11.70	11.55	11.59	11.46	-0.52%	126,291
Oct 24, 2024	11.71	11.71	11.65	11.65	11.52	-0.34%	100,393
Oct 23, 2024	11.62	11.70	11.61	11.69	11.55	0.60%	57,810
Oct 22, 2024	11.63	11.67	11.58	11.62	11.49	-0.17%	76,247
Oct 21, 2024	11.76	11.81	11.60	11.64	11.51	-1.44%	141,671
Oct 18, 2024	11.79	11.86	11.76	11.81	11.67	0.60%	75,451
Oct 17, 2024	11.88	11.88	11.73	11.74	11.60	-0.59%	103,962
Oct 16, 2024	11.80	11.84	11.78	11.81	11.67	0.60%	83,745
Oct 15, 2024	11.68	11.77	11.68	11.74	11.60	1.03%	69,625
Oct 14, 2024	11.56	11.70	11.53	11.62	11.49	0.87%	76,495
Oct 11, 2024	11.37	11.56	11.37	11.52	11.39	1.41%	99,012
Oct 10, 2024	11.41	11.48	11.36	11.36	11.23	0.26%	106,450
Oct 9, 2024	11.38	11.41	11.27	11.33	11.20	0.18%	124,736
Oct 8, 2024	11.44	11.47	11.30	11.31	11.18	-0.62%	129,052
Oct 7, 2024	11.70	11.78	11.38	11.38	11.25	-2.57%	143,927
Oct 4, 2024	11.76	11.81	11.66	11.68	11.54	-0.93%	75,634
Oct 3, 2024	11.71	11.82	11.70	11.79	11.65	0.68%	93,214
Oct 2, 2024	11.73	11.83	11.68	11.71	11.57	-0.17%	106,216
Oct 1, 2024	11.83	11.84	11.69	11.73	11.59	-0.09%	96,738
Sep 30, 2024	11.60	11.84	11.60	11.74	11.60	0.84%	152,179
Sep 27, 2024	11.62	11.66	11.60	11.64	11.44	0.02%	126,905
Sep 26, 2024	11.80	11.83	11.63	11.64	11.44	-1.27%	113,190
Sep 25, 2024	11.79	11.83	11.71	11.79	11.58	0.17%	125,864
Sep 24, 2024	11.74	11.79	11.65	11.77	11.56	0.77%	130,377
Sep 23, 2024	11.57	11.69	11.51	11.68	11.48	1.48%	117,482
Sep 20, 2024	11.49	11.60	11.49	11.51	11.31	0.17%	99,284
Sep 19, 2024	11.66	11.68	11.41	11.49	11.29	-1.03%	223,399
Sep 18, 2024	11.67	11.68	11.55	11.61	11.41	-0.34%	148,715
Sep 17, 2024	11.59	11.68	11.55	11.65	11.45	0.78%	197,451
Sep 16, 2024	11.54	11.58	11.51	11.56	11.36	0.43%	86,886
Sep 13, 2024	11.47	11.52	11.45	11.51	11.31	0.79%	123,151
Sep 12, 2024	11.37	11.44	11.35	11.42	11.22	0.09%	108,463
Sep 11, 2024	11.42	11.42	11.25	11.41	11.21	0.26%	156,137
Sep 10, 2024	11.38	11.44	11.31	11.38	11.18	0.31%	175,329
Sep 9, 2024	11.33	11.39	11.31	11.35	11.15	0.22%	272,284
Sep 6, 2024	11.34	11.37	11.29	11.32	11.12	0.27%	152,170
Sep 5, 2024	11.29	11.32	11.25	11.29	11.09	0.18%	125,364
Sep 4, 2024	11.21	11.29	11.21	11.27	11.07	1.08%	116,576
Sep 3, 2024	11.07	11.18	11.05	11.15	10.96	0.54%	178,931
Aug 30, 2024	11.03	11.13	11.03	11.09	10.90	-0.36%	97,123
Aug 29, 2024	11.05	11.13	11.04	11.13	10.87	0.68%	98,518
Aug 28, 2024	11.08	11.08	11.02	11.06	10.79	-0.05%	161,686
Aug 27, 2024	11.06	11.10	11.01	11.06	10.80	-	154,174
Aug 26, 2024	10.98	11.08	10.97	11.06	10.80	1.56%	144,819
Aug 23, 2024	10.86	10.98	10.79	10.89	10.63	1.21%	233,103
Aug 22, 2024	10.75	10.81	10.73	10.76	10.51	0.09%	66,264
Aug 21, 2024	10.81	10.81	10.73	10.75	10.50	0.37%	94,372
Aug 20, 2024	10.77	10.82	10.68	10.71	10.46	-0.19%	163,710
Aug 19, 2024	10.70	10.85	10.67	10.73	10.48	0.09%	189,174
Aug 16, 2024	10.67	10.75	10.64	10.72	10.47	0.75%	111,148
Aug 15, 2024	10.64	10.73	10.59	10.64	10.39	0.19%	100,880
Aug 14, 2024	10.60	10.65	10.55	10.62	10.37	0.47%	109,769
Aug 13, 2024	10.61	10.64	10.55	10.57	10.32	-0.09%	76,883
Aug 12, 2024	10.54	10.63	10.48	10.58	10.33	0.57%	107,911
Aug 9, 2024	10.45	10.55	10.37	10.52	10.27	0.77%	124,525
Aug 8, 2024	10.53	10.56	10.39	10.44	10.19	-0.38%	188,203
Aug 7, 2024	10.41	10.61	10.37	10.48	10.23	1.65%	157,939
Aug 6, 2024	10.20	10.43	9.84	10.31	10.07	0.34%	195,221
Aug 5, 2024	10.50	10.50	10.25	10.28	10.03	-3.16%	140,596
Aug 2, 2024	10.69	10.79	10.52	10.61	10.36	-0.28%	146,591
Aug 1, 2024	10.54	10.66	10.51	10.64	10.39	0.95%	129,017