DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.55	40.64	40.52	40.52	40.52	-0.04%	7,860
Jun 25, 2026	40.61	40.66	40.48	40.54	40.53	-0.08%	15,686
Jun 24, 2026	40.60	40.70	40.56	40.57	40.57	-0.12%	70,603
Jun 23, 2026	40.64	40.71	40.56	40.61	40.61	-0.47%	7,115
Jun 22, 2026	40.88	40.91	40.75	40.81	40.80	-0.12%	56,278
Jun 18, 2026	40.82	40.89	40.79	40.85	40.85	0.45%	7,848
Jun 17, 2026	40.93	40.93	40.67	40.67	40.67	-0.62%	5,374
Jun 16, 2026	40.99	40.99	40.91	40.93	40.93	-0.11%	3,454
Jun 15, 2026	40.96	41.01	40.96	40.97	40.97	0.69%	8,813
Jun 12, 2026	40.57	40.70	40.57	40.69	40.69	0.12%	6,735
Jun 11, 2026	40.30	40.68	40.30	40.64	40.64	0.76%	8,939
Jun 10, 2026	40.53	40.58	40.34	40.34	40.34	-0.52%	6,048
Jun 9, 2026	40.77	40.77	40.32	40.55	40.55	-0.19%	2,765
Jun 8, 2026	40.69	40.73	40.59	40.63	40.63	0.06%	9,334
Jun 5, 2026	40.92	40.92	40.60	40.60	40.60	-0.93%	13,532
Jun 4, 2026	40.90	41.01	40.90	40.98	40.98	0.11%	4,662
Jun 3, 2026	40.96	40.96	40.92	40.94	40.94	-0.12%	5,670
Jun 2, 2026	41.01	41.03	40.94	40.99	40.99	0.02%	5,327
Jun 1, 2026	40.97	41.05	40.97	40.98	40.98	0.09%	1,832
May 29, 2026	40.96	40.97	40.88	40.94	40.94	0.16%	5,076
May 28, 2026	40.85	40.92	40.83	40.88	40.88	0.16%	8,069
May 27, 2026	40.83	40.85	40.77	40.81	40.81	0.07%	7,512
May 26, 2026	40.80	40.84	40.73	40.78	40.78	0.15%	4,490
May 22, 2026	40.68	40.76	40.67	40.72	40.72	0.24%	8,803
May 21, 2026	40.58	40.70	40.54	40.62	40.62	-0.15%	13,758
May 20, 2026	40.57	40.68	40.50	40.68	40.68	0.49%	18,039
May 19, 2026	40.46	40.57	40.43	40.48	40.48	-0.21%	10,055
May 18, 2026	40.54	40.57	40.47	40.57	40.57	0.05%	13,498
May 15, 2026	40.55	40.64	40.50	40.55	40.55	-0.41%	17,496
May 14, 2026	40.64	40.74	40.59	40.71	40.71	0.17%	156,130
May 13, 2026	40.51	40.66	40.51	40.64	40.64	0.30%	28,637
May 12, 2026	40.57	40.57	40.39	40.52	40.52	-0.17%	11,587
May 11, 2026	40.58	40.64	40.54	40.59	40.59	0.07%	26,820
May 8, 2026	40.57	40.58	40.51	40.56	40.56	0.25%	11,023
May 7, 2026	40.50	40.54	40.42	40.46	40.46	-0.04%	29,652
May 6, 2026	40.43	40.53	40.39	40.48	40.47	0.51%	17,865
May 5, 2026	40.17	40.33	40.17	40.27	40.27	0.27%	67,607
May 4, 2026	40.23	40.27	40.12	40.16	40.16	-0.20%	77,601
May 1, 2026	40.29	40.32	40.23	40.24	40.24	0.07%	50,472
Apr 30, 2026	40.01	40.22	39.98	40.21	40.21	0.55%	63,084
Apr 29, 2026	40.02	40.05	39.92	39.99	39.99	-0.01%	101,467
Apr 28, 2026	40.01	40.02	39.93	40.00	39.99	-0.24%	72,773
Apr 27, 2026	40.09	40.09	40.00	40.09	40.09	0.02%	92,840
Apr 24, 2026	39.96	40.08	39.95	40.08	40.08	0.43%	195,663
Apr 23, 2026	39.88	40.02	39.74	39.91	39.91	-0.20%	52,639
Apr 22, 2026	39.93	40.00	39.93	39.99	39.99	0.45%	53,594
Apr 21, 2026	39.99	39.99	39.79	39.81	39.81	-0.38%	64,875
Apr 20, 2026	39.90	39.97	39.88	39.96	39.96	-0.10%	169,699
Apr 17, 2026	39.98	40.03	39.94	40.00	40.00	0.15%	200,511
Apr 16, 2026	39.91	40.03	39.91	39.94	39.94	0.03%	38,424
Apr 15, 2026	39.97	39.98	39.91	39.93	39.93	-0.08%	133,094
Apr 14, 2026	39.99	39.99	39.91	39.96	39.96	-	43,334
Apr 13, 2026	39.96	39.97	39.92	39.96	39.96	-0.03%	5,806
Apr 10, 2026	39.99	39.99	39.94	39.97	39.97	0.09%	13,946
Apr 9, 2026	39.95	39.96	39.90	39.94	39.94	0.09%	158,242
Apr 8, 2026	39.80	39.94	39.80	39.90	39.90	0.15%	18,624
Apr 7, 2026	39.82	39.87	39.82	39.84	39.84	-0.06%	2,140
Apr 6, 2026	39.86	39.90	39.83	39.87	39.86	0.14%	40,118
Apr 2, 2026	39.87	39.88	39.77	39.81	39.81	-	10,111
Apr 1, 2026	39.79	39.87	39.77	39.81	39.81	0.11%	4,755
Mar 31, 2026	39.72	39.79	39.66	39.76	39.76	0.47%	19,728
Mar 30, 2026	39.69	39.69	39.53	39.58	39.58	0.18%	10,398
Mar 27, 2026	39.61	39.62	39.51	39.51	39.51	-0.29%	4,193
Mar 26, 2026	39.65	39.70	39.61	39.62	39.62	-0.09%	3,487
Mar 25, 2026	39.68	39.79	39.65	39.66	39.66	0.02%	569,710
Mar 24, 2026	39.66	39.70	39.59	39.65	39.65	-0.03%	212,331
Mar 23, 2026	39.69	39.76	39.66	39.67	39.67	0.29%	4,797
Mar 20, 2026	39.62	39.63	39.55	39.55	39.55	-0.28%	5,511
Mar 19, 2026	39.62	39.68	39.61	39.66	39.66	-0.01%	6,228
Mar 18, 2026	39.70	39.71	39.67	39.67	39.67	-0.10%	3,383
Mar 17, 2026	39.74	39.74	39.67	39.71	39.71	0.14%	4,083
Mar 16, 2026	39.72	39.72	39.63	39.65	39.65	0.22%	3,322
Mar 13, 2026	39.59	39.62	39.54	39.56	39.56	-0.09%	6,780
Mar 12, 2026	39.50	39.68	39.50	39.60	39.60	-0.10%	11,375
Mar 11, 2026	39.53	39.68	39.53	39.64	39.64	-0.02%	11,012
Mar 10, 2026	39.69	39.69	39.64	39.65	39.65	0.17%	1,718
Mar 9, 2026	39.52	39.68	39.52	39.58	39.58	0.19%	7,704
Mar 6, 2026	39.56	39.62	39.51	39.51	39.50	-0.42%	4,994
Mar 5, 2026	39.71	39.71	39.55	39.67	39.67	0.07%	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	0.10%	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