DPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.19	13.19	13.10	13.14	13.14	-0.30%	121,681
Jan 21, 2026	13.12	13.18	13.11	13.18	13.18	0.46%	57,977
Jan 20, 2026	13.09	13.20	13.08	13.12	13.12	-0.15%	83,462
Jan 16, 2026	13.11	13.18	12.92	13.14	13.14	0.23%	151,077
Jan 15, 2026	13.02	13.13	12.99	13.11	13.11	0.92%	77,295
Jan 14, 2026	12.85	13.07	12.85	12.99	12.99	0.70%	70,316
Jan 13, 2026	12.85	12.94	12.83	12.90	12.90	0.31%	57,320
Jan 12, 2026	12.89	12.98	12.83	12.86	12.86	-0.39%	92,259
Jan 9, 2026	12.86	12.98	12.81	12.91	12.91	1.02%	86,128
Jan 8, 2026	12.80	12.89	12.75	12.78	12.78	0.87%	105,665
Jan 7, 2026	12.85	12.88	12.67	12.67	12.67	-1.09%	90,622
Jan 6, 2026	12.82	12.88	12.75	12.81	12.81	0.16%	93,571
Jan 5, 2026	12.92	12.92	12.63	12.79	12.79	-0.70%	98,010
Jan 2, 2026	12.66	12.95	12.65	12.88	12.88	1.34%	121,557
Dec 31, 2025	12.79	12.80	12.64	12.71	12.71	-1.09%	74,792
Dec 30, 2025	12.76	12.90	12.71	12.85	12.78	0.47%	78,824
Dec 29, 2025	12.88	12.88	12.79	12.79	12.72	-0.23%	88,477
Dec 26, 2025	12.78	12.88	12.77	12.82	12.75	0.16%	69,842
Dec 24, 2025	12.86	12.86	12.79	12.80	12.73	-0.47%	47,642
Dec 23, 2025	12.60	12.95	12.60	12.86	12.79	1.58%	59,254
Dec 22, 2025	12.62	12.80	12.58	12.66	12.59	-	80,907
Dec 19, 2025	12.66	12.77	12.65	12.66	12.59	-0.39%	83,791
Dec 18, 2025	12.58	12.77	12.58	12.71	12.64	0.87%	63,333
Dec 17, 2025	12.55	12.67	12.55	12.60	12.53	-	58,773
Dec 16, 2025	12.62	12.67	12.55	12.60	12.53	-0.08%	79,275
Dec 15, 2025	12.56	12.69	12.55	12.61	12.54	0.48%	59,843
Dec 12, 2025	12.55	12.64	12.53	12.55	12.48	-	137,835
Dec 11, 2025	12.60	12.69	12.55	12.55	12.48	-0.63%	90,781
Dec 10, 2025	12.75	12.76	12.57	12.63	12.56	-0.71%	66,844
Dec 9, 2025	12.70	12.88	12.69	12.72	12.65	0.79%	68,980
Dec 8, 2025	12.91	12.93	12.62	12.62	12.55	-2.40%	80,577
Dec 5, 2025	12.94	13.03	12.90	12.93	12.86	0.39%	74,209
Dec 4, 2025	12.92	13.01	12.84	12.88	12.81	-0.16%	117,353
Dec 3, 2025	12.92	13.02	12.80	12.90	12.83	0.16%	114,922
Dec 2, 2025	13.10	13.16	12.87	12.88	12.81	-1.30%	72,920
Dec 1, 2025	13.09	13.16	13.05	13.05	12.98	-0.76%	85,041
Nov 28, 2025	13.08	13.23	13.02	13.15	13.08	0.15%	44,933
Nov 26, 2025	13.06	13.19	13.02	13.13	12.99	0.69%	58,237
Nov 25, 2025	13.06	13.09	12.91	13.04	12.90	0.08%	100,972
Nov 24, 2025	12.97	13.09	12.91	13.03	12.89	0.54%	72,266
Nov 21, 2025	13.02	13.12	12.96	12.96	12.82	-	29,654
Nov 20, 2025	13.01	13.18	12.95	12.96	12.82	-0.38%	73,139
Nov 19, 2025	13.13	13.26	12.99	13.01	12.87	-1.66%	86,373
Nov 18, 2025	13.14	13.29	13.10	13.23	13.09	0.84%	76,599
Nov 17, 2025	13.13	13.26	13.12	13.12	12.98	-0.38%	104,469
Nov 14, 2025	13.08	13.20	13.01	13.17	13.03	0.53%	39,466
Nov 13, 2025	13.21	13.22	13.10	13.10	12.96	-0.61%	79,103
Nov 12, 2025	13.12	13.25	13.12	13.18	13.04	0.15%	61,169
Nov 11, 2025	13.04	13.20	13.04	13.16	13.02	0.69%	73,840
Nov 10, 2025	13.04	13.10	13.02	13.07	12.93	0.69%	79,248