DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.71	39.71	39.55	39.67	39.67	0.08%	9,059
Mar 4, 2026	39.65	39.66	39.62	39.64	39.64	0.11%	6,207
Mar 3, 2026	39.60	39.60	39.56	39.60	39.60	-0.13%	3,972
Mar 2, 2026	39.58	39.69	39.58	39.65	39.65	-0.01%	7,472
Feb 27, 2026	39.63	39.65	39.60	39.65	39.65	-0.10%	7,025
Feb 26, 2026	39.61	39.69	39.60	39.69	39.69	0.11%	5,045
Feb 25, 2026	39.71	39.71	39.64	39.65	39.64	0.11%	18,497
Feb 24, 2026	39.63	39.63	39.60	39.60	39.60	0.10%	4,768
Feb 23, 2026	39.53	39.60	39.53	39.57	39.56	-0.10%	8,983
Feb 20, 2026	39.60	39.61	39.59	39.61	39.61	0.16%	10,770
Feb 19, 2026	39.56	39.57	39.54	39.54	39.54	-0.02%	3,209
Feb 18, 2026	39.56	39.60	39.55	39.55	39.55	-	10,570
Feb 17, 2026	39.51	39.58	39.50	39.55	39.55	0.06%	19,834
Feb 13, 2026	39.61	39.61	39.52	39.53	39.53	-0.04%	11,124
Feb 12, 2026	39.68	39.68	39.51	39.54	39.54	-0.10%	7,706
Feb 11, 2026	39.67	39.67	39.56	39.58	39.58	-	3,470
Feb 10, 2026	39.60	39.60	39.58	39.58	39.58	0.04%	6,565
Feb 9, 2026	39.56	39.58	39.56	39.56	39.56	0.06%	4,985
Feb 6, 2026	39.52	39.54	39.49	39.54	39.54	0.24%	29,300
Feb 5, 2026	39.42	39.47	39.42	39.45	39.45	-0.02%	5,999
Feb 4, 2026	39.54	39.54	39.45	39.46	39.46	-0.09%	13,074
Feb 3, 2026	39.54	39.54	39.47	39.49	39.49	-0.08%	10,665
Feb 2, 2026	39.52	39.54	39.52	39.52	39.52	0.05%	7,935
Jan 30, 2026	39.43	39.51	39.43	39.50	39.50	0.03%	8,802
Jan 29, 2026	39.48	39.49	39.44	39.49	39.49	-	23,178
Jan 28, 2026	39.51	39.51	39.49	39.49	39.49	-0.03%	9,473
Jan 27, 2026	39.51	39.52	39.50	39.50	39.50	0.02%	3,783
Jan 26, 2026	39.50	39.52	39.49	39.49	39.49	-0.05%	7,735
Jan 23, 2026	39.50	39.51	39.47	39.51	39.51	0.11%	12,407
Jan 22, 2026	39.47	39.49	39.46	39.47	39.47	0.07%	12,361
Jan 21, 2026	39.42	39.45	39.37	39.44	39.44	0.20%	13,035
Jan 20, 2026	39.35	39.42	39.34	39.36	39.36	-0.26%	26,922
Jan 16, 2026	39.47	39.48	39.43	39.46	39.46	0.01%	4,428
Jan 15, 2026	39.44	39.47	39.44	39.46	39.46	0.18%	12,528
Jan 14, 2026	39.38	39.40	39.38	39.39	39.39	-0.05%	31,497
Jan 13, 2026	39.45	39.46	39.41	39.41	39.41	-0.10%	14,987
Jan 12, 2026	39.45	39.46	39.44	39.45	39.45	-	10,903
Jan 9, 2026	39.44	39.46	39.42	39.45	39.45	0.03%	11,500
Jan 8, 2026	39.38	39.44	39.38	39.44	39.44	0.13%	8,021
Jan 7, 2026	39.42	39.43	39.39	39.39	39.39	-0.06%	10,058
Jan 6, 2026	39.37	39.42	39.37	39.41	39.41	0.06%	3,534
Jan 5, 2026	39.40	39.41	39.39	39.39	39.39	0.06%	2,446
Jan 2, 2026	39.36	39.37	39.35	39.37	39.37	0.06%	3,355
Dec 31, 2025	39.42	39.42	39.34	39.35	39.35	-0.06%	5,856
Dec 30, 2025	39.36	39.38	39.34	39.37	39.37	0.06%	12,180
Dec 29, 2025	39.31	39.35	39.31	39.35	39.35	0.03%	8,833
Dec 26, 2025	39.34	39.35	39.32	39.34	39.33	0.02%	4,984
Dec 24, 2025	39.32	39.33	39.32	39.33	39.33	0.02%	130,222
Dec 23, 2025	39.30	39.33	39.29	39.32	39.32	0.04%	4,097
Dec 22, 2025	39.28	39.31	39.27	39.30	39.30	0.14%	5,890
Dec 19, 2025	39.31	39.31	39.22	39.25	39.25	0.22%	3,617
Dec 18, 2025	39.17	39.17	39.15	39.16	39.16	0.19%	11,444
Dec 17, 2025	39.11	39.14	39.07	39.09	39.09	-0.18%	10,565
Dec 16, 2025	39.13	39.16	39.11	39.16	39.16	0.03%	8,110
Dec 15, 2025	39.14	39.17	39.13	39.15	39.15	0.02%	1,456
Dec 12, 2025	39.15	39.19	39.10	39.14	39.14	-0.06%	11,751
Dec 11, 2025	39.11	39.18	39.11	39.17	39.17	0.10%	14,015
Dec 10, 2025	39.11	39.14	39.08	39.13	39.13	0.07%	7,298
Dec 9, 2025	39.11	39.12	39.07	39.10	39.10	0.03%	4,752
Dec 8, 2025	39.07	39.10	39.06	39.09	39.09	-0.03%	12,556
Dec 5, 2025	39.06	39.18	39.06	39.10	39.10	0.06%	7,378
Dec 4, 2025	39.09	39.10	39.07	39.08	39.07	0.02%	9,578
Dec 3, 2025	39.05	39.09	39.03	39.07	39.07	0.06%	3,382
Dec 2, 2025	39.04	39.05	39.01	39.04	39.04	0.10%	6,168
Dec 1, 2025	39.03	39.04	39.00	39.01	39.01	-0.08%	15,680
Nov 28, 2025	38.99	39.04	38.99	39.04	39.04	0.12%	2,155
Nov 26, 2025	38.93	39.00	38.93	38.99	38.99	0.17%	33,845
Nov 25, 2025	38.88	38.93	38.86	38.92	38.92	0.19%	3,243
Nov 24, 2025	38.76	38.85	38.76	38.85	38.85	0.41%	14,135
Nov 21, 2025	38.63	38.75	38.63	38.69	38.69	0.27%	28,526
Nov 20, 2025	38.85	38.85	38.59	38.59	38.59	-0.30%	6,006
Nov 19, 2025	38.76	38.79	38.66	38.70	38.70	0.07%	9,217
Nov 18, 2025	38.65	38.71	38.65	38.68	38.68	-0.15%	4,925
Nov 17, 2025	38.83	38.83	38.71	38.73	38.73	-0.24%	7,860
Nov 14, 2025	38.78	38.84	38.76	38.83	38.83	0.04%	2,466
Nov 13, 2025	38.79	38.88	38.75	38.81	38.81	-0.17%	17,803
Nov 12, 2025	38.89	38.95	38.87	38.88	38.88	-0.11%	16,403
Nov 11, 2025	38.82	38.95	38.82	38.92	38.92	0.03%	5,182
Nov 10, 2025	38.85	38.91	38.84	38.91	38.90	0.29%	4,065
Nov 7, 2025	38.68	38.81	38.68	38.79	38.79	0.17%	16,972
Nov 6, 2025	38.77	38.80	38.73	38.73	38.73	-0.33%	16,070
Nov 5, 2025	38.85	38.86	38.78	38.86	38.86	0.31%	11,439
Nov 4, 2025	38.72	38.86	38.72	38.74	38.74	-0.31%	53,520
Nov 3, 2025	38.82	38.88	38.80	38.86	38.86	0.15%	160,015
Oct 31, 2025	38.83	38.84	38.78	38.80	38.80	-0.05%	9,704
Oct 30, 2025	38.79	38.88	38.79	38.82	38.82	-0.11%	6,717
Oct 29, 2025	38.84	38.90	38.84	38.86	38.86	-	3,037
Oct 28, 2025	38.91	38.91	38.85	38.86	38.86	-0.10%	6,527
Oct 27, 2025	38.91	38.91	38.85	38.90	38.90	0.16%	9,409
Oct 24, 2025	38.82	38.85	38.81	38.84	38.84	0.25%	953
Oct 23, 2025	38.70	38.78	38.70	38.74	38.74	0.04%	7,936
Oct 22, 2025	38.78	38.78	38.68	38.73	38.72	-0.01%	5,206
Oct 21, 2025	38.75	38.76	38.73	38.73	38.73	-0.04%	9,509
Oct 20, 2025	38.75	38.76	38.72	38.74	38.74	0.26%	3,019
Oct 17, 2025	38.52	38.65	38.52	38.65	38.65	0.28%	3,447
Oct 16, 2025	38.75	38.75	38.49	38.54	38.54	-0.21%	146,616
Oct 15, 2025	38.68	38.68	38.57	38.62	38.62	0.09%	2,233
Oct 14, 2025	38.54	38.65	38.50	38.59	38.59	-0.14%	7,107
Oct 13, 2025	38.56	38.64	38.56	38.64	38.64	0.44%	9,196
Oct 10, 2025	38.69	38.71	38.47	38.47	38.47	-0.53%	67,356