DPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.83	11.99	11.83	11.94	11.94	1.19%	85,561
Jan 16, 2025	11.54	11.81	11.54	11.80	11.80	2.43%	81,512
Jan 15, 2025	11.50	11.62	11.46	11.52	11.52	1.32%	75,575
Jan 14, 2025	11.40	11.62	11.28	11.37	11.37	0.26%	64,407
Jan 13, 2025	11.44	11.48	11.25	11.34	11.34	-0.96%	108,121
Jan 10, 2025	11.49	11.64	11.39	11.45	11.45	-0.35%	116,578
Jan 8, 2025	11.45	11.50	11.32	11.49	11.49	0.35%	112,320
Jan 7, 2025	11.62	11.64	11.40	11.45	11.45	-1.63%	85,833
Jan 6, 2025	11.73	11.77	11.63	11.64	11.64	-0.77%	53,111
Jan 3, 2025	11.70	11.77	11.66	11.73	11.73	0.51%	60,856
Jan 2, 2025	11.80	11.84	11.61	11.67	11.67	-0.17%	101,389
Dec 31, 2024	11.75	11.79	11.65	11.69	11.69	-0.34%	82,629
Dec 30, 2024	11.78	11.81	11.70	11.73	11.66	-0.76%	47,306
Dec 27, 2024	11.86	11.99	11.76	11.82	11.75	-0.34%	111,736
Dec 26, 2024	11.75	11.89	11.75	11.86	11.79	1.02%	51,251
Dec 24, 2024	11.55	11.84	11.55	11.74	11.67	1.56%	47,326
Dec 23, 2024	11.44	11.66	11.34	11.56	11.49	0.96%	126,753
Dec 20, 2024	11.10	11.45	11.10	11.45	11.38	2.69%	74,651
Dec 19, 2024	11.35	11.44	11.14	11.15	11.08	-2.02%	145,505
Dec 18, 2024	11.60	11.71	11.28	11.38	11.31	-1.81%	134,294
Dec 17, 2024	11.76	11.79	11.47	11.59	11.52	-1.61%	169,731
Dec 16, 2024	11.88	11.90	11.78	11.78	11.71	-0.84%	110,265
Dec 13, 2024	11.81	11.91	11.81	11.88	11.81	0.85%	72,488
Dec 12, 2024	11.81	11.90	11.71	11.78	11.71	-0.34%	85,717
Dec 11, 2024	11.91	11.94	11.78	11.82	11.75	-0.25%	109,982
Dec 10, 2024	12.02	12.04	11.80	11.85	11.78	-1.09%	99,132
Dec 9, 2024	12.18	12.24	11.94	11.98	11.91	-1.16%	99,633
Dec 6, 2024	12.21	12.22	12.09	12.12	12.05	-0.66%	65,805
Dec 5, 2024	12.20	12.25	12.12	12.20	12.13	0.25%	97,764
Dec 4, 2024	12.29	12.29	12.15	12.17	12.10	-0.65%	47,000
Dec 3, 2024	12.32	12.34	12.23	12.25	12.18	-0.49%	80,449
Dec 2, 2024	12.48	12.48	12.21	12.31	12.24	-1.36%	117,571
Nov 29, 2024	12.45	12.48	12.42	12.48	12.41	0.08%	36,131
Nov 27, 2024	12.40	12.50	12.36	12.47	12.33	0.97%	134,228
Nov 26, 2024	12.22	12.37	12.22	12.35	12.21	1.06%	99,185
Nov 25, 2024	12.22	12.30	12.19	12.22	12.08	-	135,507
Nov 22, 2024	12.19	12.25	12.07	12.22	12.08	0.49%	123,943
Nov 21, 2024	12.06	12.19	12.02	12.16	12.02	0.83%	204,058
Nov 20, 2024	12.04	12.06	12.02	12.06	11.92	0.33%	100,746
Nov 19, 2024	12.03	12.09	11.96	12.02	11.88	-0.33%	153,392
Nov 18, 2024	11.82	12.09	11.78	12.06	11.92	2.03%	130,044
Nov 15, 2024	11.80	11.88	11.73	11.82	11.68	-	85,317
Nov 14, 2024	11.68	11.90	11.68	11.82	11.68	0.85%	56,029
Nov 13, 2024	11.91	11.94	11.66	11.72	11.59	-1.01%	81,873
Nov 12, 2024	11.90	11.95	11.83	11.84	11.70	-0.42%	134,529
Nov 11, 2024	11.69	11.89	11.69	11.89	11.75	1.97%	99,287
Nov 8, 2024	11.53	11.69	11.44	11.66	11.53	1.30%	77,206
Nov 7, 2024	11.53	11.54	11.40	11.51	11.38	0.70%	107,386
Nov 6, 2024	11.40	11.51	11.39	11.43	11.30	0.88%	96,020
Nov 5, 2024	11.20	11.34	11.20	11.33	11.20	1.34%	87,318
Nov 4, 2024	11.20	11.26	11.11	11.18	11.05	-0.53%	110,944
Nov 1, 2024	11.52	11.54	11.21	11.24	11.11	-1.92%	108,518
Oct 31, 2024	11.33	11.51	11.33	11.46	11.33	0.79%	72,673
Oct 30, 2024	11.46	11.59	11.32	11.37	11.17	-0.79%	73,534
Oct 29, 2024	11.57	11.62	11.42	11.46	11.26	-0.95%	109,571
Oct 28, 2024	11.64	11.65	11.52	11.57	11.37	-0.17%	92,895
Oct 25, 2024	11.69	11.70	11.55	11.59	11.39	-0.52%	126,291
Oct 24, 2024	11.71	11.71	11.65	11.65	11.45	-0.34%	100,393
Oct 23, 2024	11.62	11.70	11.61	11.69	11.49	0.60%	57,810
Oct 22, 2024	11.63	11.67	11.58	11.62	11.42	-0.17%	76,247
Oct 21, 2024	11.76	11.81	11.60	11.64	11.44	-1.44%	141,671
Oct 18, 2024	11.79	11.86	11.76	11.81	11.60	0.60%	75,451
Oct 17, 2024	11.88	11.88	11.73	11.74	11.54	-0.59%	103,962
Oct 16, 2024	11.80	11.84	11.78	11.81	11.60	0.60%	83,745
Oct 15, 2024	11.68	11.77	11.68	11.74	11.54	1.03%	69,625
Oct 14, 2024	11.56	11.70	11.53	11.62	11.42	0.87%	76,495
Oct 11, 2024	11.37	11.56	11.37	11.52	11.32	1.41%	99,012
Oct 10, 2024	11.41	11.48	11.36	11.36	11.16	0.26%	106,450
Oct 9, 2024	11.38	11.41	11.27	11.33	11.13	0.18%	124,736
Oct 8, 2024	11.44	11.47	11.30	11.31	11.11	-0.62%	129,052
Oct 7, 2024	11.70	11.78	11.38	11.38	11.18	-2.57%	143,927
Oct 4, 2024	11.76	11.81	11.66	11.68	11.48	-0.93%	75,634
Oct 3, 2024	11.71	11.82	11.70	11.79	11.58	0.68%	93,214
Oct 2, 2024	11.73	11.83	11.68	11.71	11.51	-0.17%	106,216
Oct 1, 2024	11.83	11.84	11.69	11.73	11.53	-0.09%	96,738
Sep 30, 2024	11.60	11.84	11.60	11.74	11.54	0.84%	152,179
Sep 27, 2024	11.62	11.66	11.60	11.64	11.37	0.02%	126,905
Sep 26, 2024	11.80	11.83	11.63	11.64	11.37	-1.27%	113,190
Sep 25, 2024	11.79	11.83	11.71	11.79	11.52	0.17%	125,864
Sep 24, 2024	11.74	11.79	11.65	11.77	11.50	0.77%	130,377
Sep 23, 2024	11.57	11.69	11.51	11.68	11.41	1.48%	117,482
Sep 20, 2024	11.49	11.60	11.49	11.51	11.24	0.17%	99,284
Sep 19, 2024	11.66	11.68	11.41	11.49	11.22	-1.03%	223,399
Sep 18, 2024	11.67	11.68	11.55	11.61	11.34	-0.34%	148,715
Sep 17, 2024	11.59	11.68	11.55	11.65	11.38	0.78%	197,451
Sep 16, 2024	11.54	11.58	11.51	11.56	11.29	0.43%	86,886
Sep 13, 2024	11.47	11.52	11.45	11.51	11.24	0.79%	123,151
Sep 12, 2024	11.37	11.44	11.35	11.42	11.15	0.09%	108,463
Sep 11, 2024	11.42	11.42	11.25	11.41	11.14	0.26%	156,137
Sep 10, 2024	11.38	11.44	11.31	11.38	11.12	0.31%	175,329
Sep 9, 2024	11.33	11.39	11.31	11.35	11.08	0.22%	272,284
Sep 6, 2024	11.34	11.37	11.29	11.32	11.06	0.27%	152,170
Sep 5, 2024	11.29	11.32	11.25	11.29	11.03	0.18%	125,364
Sep 4, 2024	11.21	11.29	11.21	11.27	11.01	1.08%	116,576
Sep 3, 2024	11.07	11.18	11.05	11.15	10.89	0.54%	178,931
Aug 30, 2024	11.03	11.13	11.03	11.09	10.83	-0.36%	97,123
Aug 29, 2024	11.05	11.13	11.04	11.13	10.80	0.68%	98,518
Aug 28, 2024	11.08	11.08	11.02	11.06	10.73	-0.05%	161,686
Aug 27, 2024	11.06	11.10	11.01	11.06	10.73	-	154,174
Aug 26, 2024	10.98	11.08	10.97	11.06	10.73	1.56%	144,819