DPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.90	12.05	11.88	12.00	12.00	1.10%	94,996
Feb 20, 2025	11.92	11.98	11.86	11.87	11.87	-0.42%	71,710
Feb 19, 2025	11.97	12.00	11.88	11.92	11.92	-0.58%	73,780
Feb 18, 2025	11.96	12.02	11.87	11.99	11.99	0.67%	64,367
Feb 14, 2025	11.94	12.00	11.89	11.91	11.91	-	75,267
Feb 13, 2025	11.90	11.93	11.81	11.91	11.91	0.85%	52,482
Feb 12, 2025	11.75	11.90	11.75	11.81	11.81	-0.25%	59,595
Feb 11, 2025	11.76	11.87	11.76	11.84	11.84	0.68%	63,035
Feb 10, 2025	11.82	11.84	11.72	11.76	11.76	-	82,247
Feb 7, 2025	11.74	11.84	11.72	11.76	11.76	0.34%	87,010
Feb 6, 2025	11.82	11.82	11.70	11.72	11.72	-0.68%	46,762
Feb 5, 2025	11.75	11.82	11.75	11.80	11.80	0.25%	49,543
Feb 4, 2025	11.67	11.81	11.62	11.77	11.77	0.34%	63,502
Feb 3, 2025	11.67	11.83	11.67	11.73	11.73	-0.42%	55,255
Jan 31, 2025	11.78	11.91	11.77	11.78	11.78	-0.17%	63,521
Jan 30, 2025	11.85	11.98	11.77	11.80	11.73	0.51%	71,891
Jan 29, 2025	11.77	11.89	11.74	11.74	11.67	0.17%	89,618
Jan 28, 2025	11.74	11.88	11.68	11.72	11.65	-	81,865
Jan 27, 2025	11.83	11.87	11.65	11.72	11.65	-1.35%	179,632
Jan 24, 2025	11.82	11.92	11.82	11.88	11.81	0.68%	78,415
Jan 23, 2025	11.95	11.96	11.73	11.80	11.73	-1.01%	76,631
Jan 22, 2025	12.07	12.07	11.88	11.92	11.85	-1.08%	104,588
Jan 21, 2025	11.94	12.15	11.94	12.05	11.98	0.92%	138,294
Jan 17, 2025	11.83	11.99	11.83	11.94	11.87	1.19%	85,561
Jan 16, 2025	11.54	11.81	11.54	11.80	11.73	2.43%	81,512
Jan 15, 2025	11.50	11.62	11.46	11.52	11.45	1.32%	75,575
Jan 14, 2025	11.40	11.62	11.28	11.37	11.30	0.26%	64,407
Jan 13, 2025	11.44	11.48	11.25	11.34	11.27	-0.96%	108,121
Jan 10, 2025	11.49	11.64	11.39	11.45	11.38	-0.35%	116,578
Jan 8, 2025	11.45	11.50	11.32	11.49	11.42	0.35%	112,320
Jan 7, 2025	11.62	11.64	11.40	11.45	11.38	-1.63%	85,833
Jan 6, 2025	11.73	11.77	11.63	11.64	11.57	-0.77%	53,111
Jan 3, 2025	11.70	11.77	11.66	11.73	11.66	0.51%	60,856
Jan 2, 2025	11.80	11.84	11.61	11.67	11.60	-0.17%	101,389
Dec 31, 2024	11.75	11.79	11.65	11.69	11.62	-0.34%	82,629
Dec 30, 2024	11.78	11.81	11.70	11.73	11.59	-0.76%	47,306
Dec 27, 2024	11.86	11.99	11.76	11.82	11.68	-0.34%	111,736
Dec 26, 2024	11.75	11.89	11.75	11.86	11.72	1.02%	51,251
Dec 24, 2024	11.55	11.84	11.55	11.74	11.60	1.56%	47,326
Dec 23, 2024	11.44	11.66	11.34	11.56	11.42	0.96%	126,753
Dec 20, 2024	11.10	11.45	11.10	11.45	11.32	2.69%	74,651
Dec 19, 2024	11.35	11.44	11.14	11.15	11.02	-2.02%	145,505
Dec 18, 2024	11.60	11.71	11.28	11.38	11.25	-1.81%	134,294
Dec 17, 2024	11.76	11.79	11.47	11.59	11.45	-1.61%	169,731
Dec 16, 2024	11.88	11.90	11.78	11.78	11.64	-0.84%	110,265
Dec 13, 2024	11.81	11.91	11.81	11.88	11.74	0.85%	72,488
Dec 12, 2024	11.81	11.90	11.71	11.78	11.64	-0.34%	85,717
Dec 11, 2024	11.91	11.94	11.78	11.82	11.68	-0.25%	109,982
Dec 10, 2024	12.02	12.04	11.80	11.85	11.71	-1.09%	99,132
Dec 9, 2024	12.18	12.24	11.94	11.98	11.84	-1.16%	99,633
Dec 6, 2024	12.21	12.22	12.09	12.12	11.98	-0.66%	65,805
Dec 5, 2024	12.20	12.25	12.12	12.20	12.06	0.25%	97,764
Dec 4, 2024	12.29	12.29	12.15	12.17	12.03	-0.65%	47,000
Dec 3, 2024	12.32	12.34	12.23	12.25	12.11	-0.49%	80,449
Dec 2, 2024	12.48	12.48	12.21	12.31	12.16	-1.36%	117,571
Nov 29, 2024	12.45	12.48	12.42	12.48	12.33	0.08%	36,131
Nov 27, 2024	12.40	12.50	12.36	12.47	12.25	0.97%	134,228
Nov 26, 2024	12.22	12.37	12.22	12.35	12.14	1.06%	99,185
Nov 25, 2024	12.22	12.30	12.19	12.22	12.01	-	135,507
Nov 22, 2024	12.19	12.25	12.07	12.22	12.01	0.49%	123,943
Nov 21, 2024	12.06	12.19	12.02	12.16	11.95	0.83%	204,058
Nov 20, 2024	12.04	12.06	12.02	12.06	11.85	0.33%	100,746
Nov 19, 2024	12.03	12.09	11.96	12.02	11.81	-0.33%	153,392
Nov 18, 2024	11.82	12.09	11.78	12.06	11.85	2.03%	130,044
Nov 15, 2024	11.80	11.88	11.73	11.82	11.62	-	85,317
Nov 14, 2024	11.68	11.90	11.68	11.82	11.62	0.85%	56,029
Nov 13, 2024	11.91	11.94	11.66	11.72	11.52	-1.01%	81,873
Nov 12, 2024	11.90	11.95	11.83	11.84	11.64	-0.42%	134,529
Nov 11, 2024	11.69	11.89	11.69	11.89	11.68	1.97%	99,287
Nov 8, 2024	11.53	11.69	11.44	11.66	11.46	1.30%	77,206
Nov 7, 2024	11.53	11.54	11.40	11.51	11.31	0.70%	107,386
Nov 6, 2024	11.40	11.51	11.39	11.43	11.23	0.88%	96,020
Nov 5, 2024	11.20	11.34	11.20	11.33	11.13	1.34%	87,318
Nov 4, 2024	11.20	11.26	11.11	11.18	10.99	-0.53%	110,944
Nov 1, 2024	11.52	11.54	11.21	11.24	11.05	-1.92%	108,518
Oct 31, 2024	11.33	11.51	11.33	11.46	11.26	0.79%	72,673
Oct 30, 2024	11.46	11.59	11.32	11.37	11.11	-0.79%	73,534
Oct 29, 2024	11.57	11.62	11.42	11.46	11.19	-0.95%	109,571
Oct 28, 2024	11.64	11.65	11.52	11.57	11.30	-0.17%	92,895
Oct 25, 2024	11.69	11.70	11.55	11.59	11.32	-0.52%	126,291
Oct 24, 2024	11.71	11.71	11.65	11.65	11.38	-0.34%	100,393
Oct 23, 2024	11.62	11.70	11.61	11.69	11.42	0.60%	57,810
Oct 22, 2024	11.63	11.67	11.58	11.62	11.35	-0.17%	76,247
Oct 21, 2024	11.76	11.81	11.60	11.64	11.37	-1.44%	141,671
Oct 18, 2024	11.79	11.86	11.76	11.81	11.54	0.60%	75,451
Oct 17, 2024	11.88	11.88	11.73	11.74	11.47	-0.59%	103,962
Oct 16, 2024	11.80	11.84	11.78	11.81	11.54	0.60%	83,745
Oct 15, 2024	11.68	11.77	11.68	11.74	11.47	1.03%	69,625
Oct 14, 2024	11.56	11.70	11.53	11.62	11.35	0.87%	76,495
Oct 11, 2024	11.37	11.56	11.37	11.52	11.25	1.41%	99,012
Oct 10, 2024	11.41	11.48	11.36	11.36	11.10	0.26%	106,450
Oct 9, 2024	11.38	11.41	11.27	11.33	11.07	0.18%	124,736
Oct 8, 2024	11.44	11.47	11.30	11.31	11.05	-0.62%	129,052
Oct 7, 2024	11.70	11.78	11.38	11.38	11.12	-2.57%	143,927
Oct 4, 2024	11.76	11.81	11.66	11.68	11.41	-0.93%	75,634
Oct 3, 2024	11.71	11.82	11.70	11.79	11.52	0.68%	93,214
Oct 2, 2024	11.73	11.83	11.68	11.71	11.44	-0.17%	106,216
Oct 1, 2024	11.83	11.84	11.69	11.73	11.46	-0.09%	96,738
Sep 30, 2024	11.60	11.84	11.60	11.74	11.47	0.84%	152,179
Sep 27, 2024	11.62	11.66	11.60	11.64	11.30	0.02%	126,905