DPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.04	12.06	12.02	12.06	12.06	0.33%	100,746
Nov 19, 2024	12.03	12.09	11.96	12.02	12.02	-0.33%	153,392
Nov 18, 2024	11.82	12.09	11.78	12.06	12.06	2.03%	130,044
Nov 15, 2024	11.80	11.88	11.73	11.82	11.82	-	85,317
Nov 14, 2024	11.68	11.90	11.68	11.82	11.82	0.85%	56,029
Nov 13, 2024	11.91	11.94	11.66	11.72	11.72	-1.01%	81,873
Nov 12, 2024	11.90	11.95	11.83	11.84	11.84	-0.42%	134,529
Nov 11, 2024	11.69	11.89	11.69	11.89	11.89	1.97%	99,287
Nov 8, 2024	11.53	11.69	11.44	11.66	11.66	1.30%	77,206
Nov 7, 2024	11.53	11.54	11.40	11.51	11.51	0.70%	107,386
Nov 6, 2024	11.40	11.51	11.39	11.43	11.43	0.88%	96,020
Nov 5, 2024	11.20	11.34	11.20	11.33	11.33	1.34%	87,318
Nov 4, 2024	11.20	11.26	11.11	11.18	11.18	-0.53%	110,944
Nov 1, 2024	11.52	11.54	11.21	11.24	11.24	-1.92%	108,518
Oct 31, 2024	11.33	11.51	11.33	11.46	11.46	0.79%	72,673
Oct 30, 2024	11.46	11.59	11.32	11.37	11.30	-0.79%	73,534
Oct 29, 2024	11.57	11.62	11.42	11.46	11.39	-0.95%	109,571
Oct 28, 2024	11.64	11.65	11.52	11.57	11.50	-0.17%	92,895
Oct 25, 2024	11.69	11.70	11.55	11.59	11.52	-0.52%	126,291
Oct 24, 2024	11.71	11.71	11.65	11.65	11.58	-0.34%	100,393
Oct 23, 2024	11.62	11.70	11.61	11.69	11.62	0.60%	57,810
Oct 22, 2024	11.63	11.67	11.58	11.62	11.55	-0.17%	76,247
Oct 21, 2024	11.76	11.81	11.60	11.64	11.57	-1.44%	141,671
Oct 18, 2024	11.79	11.86	11.76	11.81	11.74	0.60%	75,451
Oct 17, 2024	11.88	11.88	11.73	11.74	11.67	-0.59%	103,962
Oct 16, 2024	11.80	11.84	11.78	11.81	11.74	0.60%	83,745
Oct 15, 2024	11.68	11.77	11.68	11.74	11.67	1.03%	69,625
Oct 14, 2024	11.56	11.70	11.53	11.62	11.55	0.87%	76,495
Oct 11, 2024	11.37	11.56	11.37	11.52	11.45	1.41%	99,012
Oct 10, 2024	11.41	11.48	11.36	11.36	11.29	0.26%	106,450
Oct 9, 2024	11.38	11.41	11.27	11.33	11.26	0.18%	124,736
Oct 8, 2024	11.44	11.47	11.30	11.31	11.24	-0.62%	129,052
Oct 7, 2024	11.70	11.78	11.38	11.38	11.31	-2.57%	143,927
Oct 4, 2024	11.76	11.81	11.66	11.68	11.61	-0.93%	75,634
Oct 3, 2024	11.71	11.82	11.70	11.79	11.72	0.68%	93,214
Oct 2, 2024	11.73	11.83	11.68	11.71	11.64	-0.17%	106,216
Oct 1, 2024	11.83	11.84	11.69	11.73	11.66	-0.09%	96,738
Sep 30, 2024	11.60	11.84	11.60	11.74	11.67	0.84%	152,179
Sep 27, 2024	11.62	11.66	11.60	11.64	11.50	0.02%	126,905
Sep 26, 2024	11.80	11.83	11.63	11.64	11.50	-1.27%	113,190
Sep 25, 2024	11.79	11.83	11.71	11.79	11.65	0.17%	125,864
Sep 24, 2024	11.74	11.79	11.65	11.77	11.63	0.77%	130,377
Sep 23, 2024	11.57	11.69	11.51	11.68	11.54	1.48%	117,482
Sep 20, 2024	11.49	11.60	11.49	11.51	11.37	0.17%	99,284
Sep 19, 2024	11.66	11.68	11.41	11.49	11.35	-1.03%	223,399
Sep 18, 2024	11.67	11.68	11.55	11.61	11.47	-0.34%	148,715
Sep 17, 2024	11.59	11.68	11.55	11.65	11.51	0.78%	197,451
Sep 16, 2024	11.54	11.58	11.51	11.56	11.42	0.43%	86,886
Sep 13, 2024	11.47	11.52	11.45	11.51	11.37	0.79%	123,151
Sep 12, 2024	11.37	11.44	11.35	11.42	11.28	0.09%	108,463
Sep 11, 2024	11.42	11.42	11.25	11.41	11.27	0.26%	156,137
Sep 10, 2024	11.38	11.44	11.31	11.38	11.24	0.31%	175,329
Sep 9, 2024	11.33	11.39	11.31	11.35	11.21	0.22%	272,284
Sep 6, 2024	11.34	11.37	11.29	11.32	11.19	0.27%	152,170
Sep 5, 2024	11.29	11.32	11.25	11.29	11.16	0.18%	125,364
Sep 4, 2024	11.21	11.29	11.21	11.27	11.14	1.08%	116,576
Sep 3, 2024	11.07	11.18	11.05	11.15	11.02	0.54%	178,931
Aug 30, 2024	11.03	11.13	11.03	11.09	10.96	-0.36%	97,123
Aug 29, 2024	11.05	11.13	11.04	11.13	10.93	0.68%	98,518
Aug 28, 2024	11.08	11.08	11.02	11.06	10.85	-0.05%	161,686
Aug 27, 2024	11.06	11.10	11.01	11.06	10.86	-	154,174
Aug 26, 2024	10.98	11.08	10.97	11.06	10.86	1.56%	144,819
Aug 23, 2024	10.86	10.98	10.79	10.89	10.69	1.21%	233,103
Aug 22, 2024	10.75	10.81	10.73	10.76	10.57	0.09%	66,264
Aug 21, 2024	10.81	10.81	10.73	10.75	10.56	0.37%	94,372
Aug 20, 2024	10.77	10.82	10.68	10.71	10.52	-0.19%	163,710
Aug 19, 2024	10.70	10.85	10.67	10.73	10.54	0.09%	189,174
Aug 16, 2024	10.67	10.75	10.64	10.72	10.53	0.75%	111,148
Aug 15, 2024	10.64	10.73	10.59	10.64	10.45	0.19%	100,880
Aug 14, 2024	10.60	10.65	10.55	10.62	10.43	0.47%	109,769
Aug 13, 2024	10.61	10.64	10.55	10.57	10.38	-0.09%	76,883
Aug 12, 2024	10.54	10.63	10.48	10.58	10.39	0.57%	107,911
Aug 9, 2024	10.45	10.55	10.37	10.52	10.33	0.77%	124,525
Aug 8, 2024	10.53	10.56	10.39	10.44	10.25	-0.38%	188,203
Aug 7, 2024	10.41	10.61	10.37	10.48	10.29	1.65%	157,939
Aug 6, 2024	10.20	10.43	9.84	10.31	10.12	0.34%	195,221
Aug 5, 2024	10.50	10.50	10.25	10.28	10.09	-3.16%	140,596
Aug 2, 2024	10.69	10.79	10.52	10.61	10.42	-0.28%	146,591
Aug 1, 2024	10.54	10.66	10.51	10.64	10.45	0.95%	129,017
Jul 31, 2024	10.61	10.62	10.50	10.54	10.35	-0.19%	48,826
Jul 30, 2024	10.53	10.58	10.47	10.56	10.30	0.57%	109,652
Jul 29, 2024	10.59	10.60	10.44	10.50	10.24	-0.47%	123,700
Jul 26, 2024	10.52	10.62	10.50	10.55	10.29	1.15%	69,140
Jul 25, 2024	10.48	10.56	10.42	10.43	10.17	0.10%	83,384
Jul 24, 2024	10.44	10.47	10.40	10.42	10.16	0.10%	72,496
Jul 23, 2024	10.48	10.48	10.37	10.41	10.15	0.48%	101,144
Jul 22, 2024	10.31	10.39	10.30	10.36	10.11	1.17%	81,092
Jul 19, 2024	10.30	10.30	10.16	10.24	9.99	-0.10%	62,281
Jul 18, 2024	10.28	10.37	10.23	10.25	10.00	-	140,591
Jul 17, 2024	10.15	10.31	10.12	10.25	10.00	0.49%	131,017
Jul 16, 2024	10.27	10.32	10.14	10.20	9.95	-	123,715
Jul 15, 2024	10.28	10.31	10.20	10.20	9.95	-0.39%	105,825
Jul 12, 2024	10.13	10.29	10.12	10.24	9.99	1.49%	77,276
Jul 11, 2024	10.04	10.19	9.98	10.09	9.84	1.31%	130,058
Jul 10, 2024	9.91	9.99	9.81	9.96	9.72	1.53%	133,762
Jul 9, 2024	9.81	9.88	9.79	9.81	9.57	-0.20%	110,644
Jul 8, 2024	9.93	9.94	9.81	9.83	9.59	-0.20%	98,867
Jul 5, 2024	9.87	9.92	9.79	9.85	9.61	-	56,371
Jul 3, 2024	9.73	9.89	9.73	9.85	9.61	0.92%	38,843
Jul 2, 2024	9.86	9.88	9.75	9.76	9.52	-0.61%	75,001