DEHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.16	38.37	38.12	38.31	38.31	-1.02%	12,911
Apr 27, 2026	38.76	38.79	38.59	38.70	38.70	-0.02%	11,523
Apr 24, 2026	38.48	38.77	38.39	38.71	38.71	2.57%	15,595
Apr 23, 2026	38.05	38.17	37.44	37.74	37.74	-1.93%	42,559
Apr 22, 2026	38.30	38.57	38.30	38.48	38.48	2.15%	24,140
Apr 21, 2026	38.30	38.33	37.67	37.67	37.67	-1.08%	25,100
Apr 20, 2026	38.12	38.19	37.80	38.08	38.08	-0.50%	18,028
Apr 17, 2026	38.22	38.69	38.22	38.27	38.27	1.57%	33,979
Apr 16, 2026	37.55	37.76	37.37	37.68	37.68	0.99%	32,815
Apr 15, 2026	37.32	37.44	37.24	37.31	37.31	-0.51%	22,933
Apr 14, 2026	37.13	37.50	37.07	37.50	37.50	2.26%	21,993
Apr 13, 2026	36.12	36.83	36.12	36.67	36.67	1.24%	24,119
Apr 10, 2026	36.44	36.52	36.22	36.22	36.22	0.36%	26,731
Apr 9, 2026	35.91	36.24	35.70	36.09	36.09	0.03%	13,079
Apr 8, 2026	36.33	36.33	35.89	36.08	36.08	5.40%	19,217
Apr 7, 2026	34.14	35.53	33.66	34.23	34.23	0.62%	44,047
Apr 6, 2026	34.00	34.23	33.91	34.02	34.02	0.83%	26,116
Apr 2, 2026	33.21	33.92	33.18	33.74	33.74	-0.97%	16,220
Apr 1, 2026	34.09	34.47	34.01	34.07	34.07	0.83%	46,919
Mar 31, 2026	32.76	33.90	32.75	33.79	33.79	3.91%	70,245
Mar 30, 2026	33.15	33.15	32.46	32.52	32.52	-1.19%	21,184
Mar 27, 2026	33.03	33.20	32.91	32.91	32.91	-0.27%	20,272
Mar 26, 2026	33.62	33.78	33.00	33.00	33.00	-3.28%	28,669
Mar 25, 2026	34.36	34.49	34.11	34.12	34.12	1.19%	13,020
Mar 24, 2026	33.57	33.98	33.51	33.72	33.72	-1.66%	14,130
Mar 23, 2026	34.15	34.62	33.94	34.29	34.24	3.35%	58,647
Mar 20, 2026	34.01	34.01	33.18	33.18	33.13	-3.60%	12,869
Mar 19, 2026	33.85	34.64	33.69	34.42	34.37	0.32%	28,758
Mar 18, 2026	34.88	34.98	34.31	34.31	34.26	-2.11%	11,370
Mar 17, 2026	35.21	35.29	35.04	35.05	35.00	0.78%	12,466
Mar 16, 2026	34.77	34.98	34.67	34.78	34.73	2.57%	25,706
Mar 13, 2026	34.49	34.59	33.91	33.91	33.86	-0.44%	29,223
Mar 12, 2026	34.63	34.63	34.06	34.06	34.01	-2.71%	29,926
Mar 11, 2026	35.03	35.25	34.94	35.01	34.96	-0.09%	16,252
Mar 10, 2026	35.03	35.74	34.92	35.04	34.99	0.63%	31,529
Mar 9, 2026	33.78	34.93	33.67	34.82	34.77	1.93%	24,233
Mar 6, 2026	33.95	34.45	33.82	34.16	34.11	-0.67%	35,731
Mar 5, 2026	34.64	34.88	33.95	34.39	34.34	-2.27%	44,070
Mar 4, 2026	34.90	35.47	34.77	35.19	35.14	1.21%	49,911
Mar 3, 2026	34.64	35.02	33.87	34.77	34.72	-5.00%	36,885
Mar 2, 2026	36.20	36.87	36.20	36.60	36.55	-1.37%	31,241
Feb 27, 2026	36.83	37.15	36.83	37.11	37.06	-0.06%	33,355
Feb 26, 2026	37.43	37.43	36.80	37.13	37.08	-0.98%	32,150
Feb 25, 2026	37.48	37.54	37.12	37.50	37.45	1.55%	39,082
Feb 24, 2026	36.72	37.16	36.72	36.93	36.88	1.46%	39,753
Feb 23, 2026	36.41	36.72	36.38	36.40	36.35	-0.95%	104,404
Feb 20, 2026	36.27	36.83	36.25	36.75	36.70	2.23%	26,111
Feb 19, 2026	35.80	35.95	35.75	35.95	35.90	-0.33%	36,525
Feb 18, 2026	35.96	36.35	35.95	36.07	36.02	0.47%	104,070
Feb 17, 2026	35.78	36.02	35.50	35.90	35.85	-0.66%	23,317
Feb 13, 2026	35.77	36.14	35.51	36.14	36.09	1.01%	28,232
Feb 12, 2026	36.56	36.56	35.78	35.78	35.73	-1.57%	19,635
Feb 11, 2026	36.17	36.39	35.94	36.35	36.30	1.62%	19,257
Feb 10, 2026	35.77	35.86	35.68	35.77	35.72	0.31%	17,534
Feb 9, 2026	35.37	35.77	35.37	35.66	35.61	0.48%	18,336
Feb 6, 2026	34.89	35.49	34.89	35.49	35.44	3.32%	19,270
Feb 5, 2026	34.44	34.75	34.33	34.35	34.30	-1.35%	174,342
Feb 4, 2026	35.47	35.47	34.57	34.82	34.77	-1.25%	85,043
Feb 3, 2026	35.53	35.53	34.89	35.26	35.21	0.50%	20,450
Feb 2, 2026	34.67	35.16	34.67	35.09	35.04	0.47%	30,030
Jan 30, 2026	35.42	35.44	34.79	34.92	34.87	-2.29%	63,315
Jan 29, 2026	36.04	36.04	35.14	35.74	35.69	-0.78%	23,587
Jan 28, 2026	35.97	36.03	35.71	36.02	35.97	1.61%	26,051
Jan 27, 2026	35.30	35.54	35.16	35.45	35.40	1.72%	26,546
Jan 26, 2026	34.80	35.02	34.80	34.85	34.80	0.20%	21,057
Jan 23, 2026	34.35	34.81	34.23	34.78	34.73	1.22%	17,350
Jan 22, 2026	34.42	34.71	34.36	34.36	34.31	0.29%	35,135
Jan 21, 2026	34.10	34.35	34.05	34.26	34.21	1.39%	27,553
Jan 20, 2026	33.71	34.00	33.67	33.79	33.74	-0.65%	30,467
Jan 16, 2026	34.08	34.17	33.90	34.01	33.96	-0.35%	29,834
Jan 15, 2026	34.18	34.37	34.13	34.13	34.08	0.50%	18,748
Jan 14, 2026	33.97	34.04	33.84	33.96	33.91	0.24%	15,447
Jan 13, 2026	34.02	34.19	33.75	33.88	33.83	-0.94%	19,900
Jan 12, 2026	33.86	34.22	33.80	34.20	34.15	1.42%	19,139
Jan 9, 2026	33.54	33.76	33.18	33.72	33.67	0.42%	17,931
Jan 8, 2026	33.45	33.58	33.40	33.58	33.53	0.09%	23,589
Jan 7, 2026	33.62	33.73	33.55	33.55	33.50	-0.83%	20,699
Jan 6, 2026	33.72	33.89	33.68	33.83	33.78	1.53%	21,485
Jan 5, 2026	33.30	33.41	33.17	33.32	33.27	0.82%	30,714
Jan 2, 2026	32.97	33.11	32.88	33.05	33.00	2.48%	17,119
Dec 31, 2025	32.35	32.38	32.25	32.25	32.20	-0.62%	92,049
Dec 30, 2025	32.35	32.49	32.34	32.45	32.40	0.59%	28,181
Dec 29, 2025	32.26	33.81	32.12	32.26	32.21	-0.08%	20,650
Dec 26, 2025	32.19	32.29	32.16	32.29	32.24	0.64%	10,260
Dec 24, 2025	32.08	32.10	32.01	32.08	32.03	0.28%	16,481
Dec 23, 2025	31.81	32.01	31.78	31.99	31.94	0.44%	66,752
Dec 22, 2025	31.84	31.91	31.81	31.85	31.81	0.49%	44,881
Dec 19, 2025	31.46	31.77	31.46	31.70	31.65	1.23%	33,140
Dec 18, 2025	31.40	31.52	31.31	31.31	31.27	1.33%	36,768
Dec 17, 2025	31.34	31.34	30.88	30.90	30.86	-0.68%	22,060
Dec 16, 2025	31.09	31.19	31.04	31.11	31.07	-1.02%	21,827
Dec 15, 2025	31.66	31.69	31.43	31.43	31.30	0.06%	26,970
Dec 12, 2025	31.75	31.76	31.28	31.41	31.28	-1.54%	27,330
Dec 11, 2025	31.66	31.90	31.58	31.90	31.77	-0.44%	18,820
Dec 10, 2025	31.64	32.34	31.61	32.04	31.90	1.04%	21,727
Dec 9, 2025	31.53	31.71	31.48	31.71	31.58	0.14%	36,162
Dec 8, 2025	31.83	31.83	31.57	31.67	31.53	-0.25%	23,195
Dec 5, 2025	31.89	31.91	31.69	31.75	31.61	0.84%	30,181
Dec 4, 2025	31.52	31.55	31.45	31.48	31.35	-0.09%	13,749
Dec 3, 2025	31.49	31.59	31.43	31.51	31.38	-0.20%	16,206