DPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	99.74	101.50	99.25	100.12	100.12	-0.86%	277,023
Dec 4, 2025	99.22	102.43	98.74	100.99	100.99	1.07%	389,749
Dec 3, 2025	94.61	100.49	94.50	99.92	99.92	6.30%	776,234
Dec 2, 2025	96.81	97.58	93.86	94.00	94.00	-1.82%	324,165
Dec 1, 2025	91.18	97.06	90.50	95.74	95.74	3.20%	503,558
Nov 28, 2025	93.79	94.50	92.31	92.77	92.77	-0.90%	443,042
Nov 26, 2025	94.00	95.94	93.20	93.61	93.61	-1.30%	381,555
Nov 25, 2025	88.90	96.41	88.89	94.84	94.84	8.57%	1,414,637
Nov 24, 2025	86.93	88.38	84.81	87.35	87.35	0.28%	500,224
Nov 21, 2025	79.99	89.29	79.99	87.11	87.11	10.24%	1,124,794
Nov 20, 2025	82.34	85.45	78.42	79.02	79.02	-1.04%	839,637
Nov 19, 2025	77.92	80.40	77.40	79.85	79.85	2.99%	426,734
Nov 18, 2025	74.33	79.21	73.86	77.53	77.53	2.57%	582,619
Nov 17, 2025	84.34	84.88	74.81	75.59	75.59	-11.37%	972,168
Nov 14, 2025	82.94	85.54	81.29	85.29	85.29	0.71%	727,910
Nov 13, 2025	86.59	89.10	83.57	84.69	84.69	-3.58%	656,249
Nov 12, 2025	87.93	91.75	87.54	87.83	87.83	0.18%	640,075
Nov 11, 2025	87.32	89.20	85.39	87.67	87.67	0.90%	370,239
Nov 10, 2025	86.52	88.60	84.71	86.89	86.89	1.26%	634,081
Nov 7, 2025	81.42	85.81	80.32	85.81	85.81	4.09%	567,899
Nov 6, 2025	83.37	84.85	80.88	82.44	82.44	-1.75%	548,566
Nov 5, 2025	81.13	86.00	80.30	83.91	83.91	3.68%	706,640
Nov 4, 2025	80.84	81.84	78.17	80.93	80.93	-1.55%	579,793
Nov 3, 2025	81.00	82.27	77.61	82.20	82.20	0.53%	651,680
Oct 31, 2025	79.90	82.13	77.51	81.77	81.77	0.60%	954,532
Oct 30, 2025	80.53	84.91	80.23	81.28	81.28	0.23%	896,321
Oct 29, 2025	84.14	87.65	79.59	81.09	81.09	-5.56%	1,690,277
Oct 28, 2025	86.85	87.55	84.13	85.86	85.86	-1.38%	609,208
Oct 27, 2025	89.00	90.25	86.16	87.06	87.06	-0.29%	781,167
Oct 24, 2025	85.78	88.77	85.40	87.31	87.31	5.45%	1,046,823
Oct 23, 2025	83.80	85.10	81.18	82.80	82.80	-1.26%	946,107
Oct 22, 2025	85.33	87.15	82.69	83.86	83.86	-0.76%	1,344,984
Oct 21, 2025	83.62	85.80	82.61	84.50	84.50	0.54%	952,267
Oct 20, 2025	80.40	85.06	79.53	84.05	84.05	6.70%	1,950,372
Oct 17, 2025	77.56	79.30	75.59	78.77	78.77	4.51%	2,924,460
Oct 16, 2025	90.00	90.07	72.66	75.37	75.37	-18.47%	5,077,567
Oct 15, 2025	101.05	101.05	90.95	92.45	92.45	-6.66%	1,563,222
Oct 14, 2025	88.64	100.97	88.56	99.05	99.05	9.01%	1,381,985
Oct 13, 2025	89.79	91.04	86.96	90.86	90.86	6.12%	892,970
Oct 10, 2025	99.25	101.10	85.12	85.62	85.62	-12.86%	1,948,372
Oct 9, 2025	99.88	100.56	96.42	98.26	98.26	-1.25%	918,105
Oct 8, 2025	102.53	102.65	99.22	99.50	99.50	-1.73%	788,455
Oct 7, 2025	104.62	106.22	100.92	101.25	101.25	-2.18%	614,430
Oct 6, 2025	103.74	108.10	100.46	103.51	103.51	2.77%	1,389,230
Oct 3, 2025	98.17	102.85	98.17	100.72	100.72	2.81%	934,017
Oct 2, 2025	97.89	99.59	95.47	97.97	97.97	-0.50%	749,580
Oct 1, 2025	98.07	100.06	95.71	98.46	98.46	-1.59%	605,738
Sep 30, 2025	101.38	102.93	96.16	100.05	100.05	-1.51%	1,077,917
Sep 29, 2025	105.70	105.94	99.37	101.58	101.58	-2.83%	942,674
Sep 26, 2025	104.39	106.85	102.11	104.54	104.54	1.26%	497,685