DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.59	40.66	40.40	40.66	40.66	0.64%	6,508
Jun 25, 2026	40.00	40.55	40.00	40.41	40.40	0.58%	4,552
Jun 24, 2026	40.28	40.56	40.18	40.50	40.17	0.65%	7,373
Jun 23, 2026	40.42	40.42	39.89	40.24	39.92	2.65%	4,658
Jun 22, 2026	38.51	39.20	38.28	39.20	38.88	0.99%	12,532
Jun 18, 2026	39.39	39.39	38.77	38.82	38.50	-2.60%	6,741
Jun 17, 2026	39.80	40.46	39.80	40.33	39.53	1.78%	3,336
Jun 16, 2026	39.46	39.62	39.29	39.62	38.84	2.38%	2,569
Jun 15, 2026	39.62	39.62	38.66	38.70	37.94	-3.34%	3,955
Jun 12, 2026	40.16	40.17	39.79	40.04	39.25	0.32%	4,681
Jun 11, 2026	40.03	40.76	39.76	39.91	39.12	-1.41%	9,977
Jun 10, 2026	40.40	41.08	40.01	40.84	39.68	2.05%	10,072
Jun 9, 2026	39.75	41.23	39.70	40.02	38.88	0.28%	11,960
Jun 8, 2026	39.28	40.03	39.28	39.91	38.78	-0.75%	5,312
Jun 5, 2026	38.96	40.38	38.96	40.21	39.07	4.54%	11,688
Jun 4, 2026	39.44	39.44	38.47	38.47	37.37	-1.25%	1,719
Jun 3, 2026	38.62	39.38	38.62	39.28	37.84	2.87%	4,143
Jun 2, 2026	36.85	38.30	36.79	38.18	36.79	0.59%	22,979
Jun 1, 2026	39.63	39.63	37.75	37.96	36.57	-4.28%	3,988
May 29, 2026	39.14	39.65	38.92	39.65	38.21	1.29%	1,666
May 28, 2026	39.46	39.46	39.15	39.15	37.72	-0.37%	2,332
May 27, 2026	39.63	39.85	39.56	39.62	37.86	0.82%	5,160
May 26, 2026	39.18	39.60	39.18	39.30	37.55	0.52%	4,044
May 22, 2026	38.40	39.23	38.40	39.10	37.36	1.58%	6,837
May 21, 2026	37.71	38.53	37.71	38.49	36.78	1.67%	1,431
May 20, 2026	38.39	38.39	37.74	38.13	36.17	-1.06%	6,203
May 19, 2026	38.36	38.68	37.86	38.53	36.56	0.84%	3,850
May 18, 2026	37.92	38.45	37.10	38.21	36.26	1.32%	7,063
May 15, 2026	37.54	37.72	36.80	37.72	35.79	4.18%	6,308
May 14, 2026	36.99	37.02	36.09	36.20	34.35	-4.30%	7,920
May 13, 2026	38.50	38.50	37.82	38.09	35.89	-2.40%	4,779
May 12, 2026	39.09	39.61	38.63	39.03	36.78	-0.25%	4,632
May 11, 2026	39.72	39.72	38.74	39.13	36.87	-1.95%	5,915
May 8, 2026	39.03	40.00	39.03	39.90	37.60	-1.50%	3,742
May 7, 2026	41.26	41.26	40.06	40.51	38.18	-1.74%	8,678
May 6, 2026	42.07	42.28	41.47	41.51	38.85	-4.39%	7,807
May 5, 2026	43.39	43.63	43.17	43.41	40.63	0.59%	1,904
May 4, 2026	42.59	43.50	42.59	43.16	40.40	0.27%	4,827
May 1, 2026	42.73	43.17	39.07	43.04	40.29	1.04%	4,088
Apr 30, 2026	41.09	42.65	41.09	42.60	39.87	4.22%	5,407
Apr 29, 2026	40.51	41.34	40.51	41.15	38.26	2.08%	5,746
Apr 28, 2026	40.73	41.15	40.13	40.32	37.48	1.50%	8,999
Apr 27, 2026	41.08	41.20	39.64	39.72	36.93	-3.81%	9,190
Apr 24, 2026	42.42	42.42	40.68	41.29	38.39	-3.81%	6,769
Apr 23, 2026	42.42	42.93	42.07	42.93	39.91	1.20%	5,370
Apr 22, 2026	43.05	43.05	42.64	42.75	39.43	-0.61%	5,535
Apr 21, 2026	42.99	43.10	42.73	43.01	39.67	0.67%	7,207
Apr 20, 2026	43.17	43.51	42.61	42.72	39.41	0.22%	9,885
Apr 17, 2026	43.29	43.29	42.51	42.63	39.32	-1.95%	4,962
Apr 16, 2026	43.71	43.73	43.28	43.48	40.11	0.54%	5,801
Apr 15, 2026	44.11	44.27	43.38	43.61	39.89	-1.18%	8,519
Apr 14, 2026	45.65	45.65	44.14	44.14	40.37	-3.96%	8,271
Apr 13, 2026	46.30	46.34	45.84	45.96	42.04	-0.15%	4,646
Apr 10, 2026	46.82	46.85	45.60	46.02	42.10	-2.55%	12,600
Apr 9, 2026	47.97	47.97	47.10	47.23	43.20	-1.11%	4,565
Apr 8, 2026	47.74	48.59	47.50	48.19	43.68	-2.04%	19,320
Apr 7, 2026	49.77	50.00	49.20	49.20	44.59	-0.09%	3,597
Apr 6, 2026	49.39	49.58	49.19	49.24	44.64	0.10%	9,035
Apr 2, 2026	50.16	50.23	48.81	49.19	44.59	-0.51%	6,547
Apr 1, 2026	49.75	50.13	49.40	49.89	44.82	-0.59%	17,475
Mar 31, 2026	51.11	51.11	50.10	50.18	45.08	-3.14%	11,870
Mar 30, 2026	51.33	51.92	51.21	51.81	46.55	1.07%	15,615
Mar 27, 2026	51.00	51.41	50.81	51.26	46.05	0.98%	28,263
Mar 26, 2026	49.99	50.77	49.99	50.77	45.61	2.96%	3,571
Mar 25, 2026	50.68	50.68	49.55	49.85	44.29	-1.65%	7,100
Mar 24, 2026	50.55	50.68	50.55	50.68	45.03	0.59%	1,154
Mar 23, 2026	50.05	50.59	49.78	50.39	44.77	-0.38%	28,615
Mar 20, 2026	50.32	50.76	50.32	50.58	44.94	0.84%	19,594
Mar 19, 2026	50.04	50.49	49.96	50.16	44.57	0.87%	6,329
Mar 18, 2026	49.97	50.17	49.81	50.17	44.18	0.84%	1,697
Mar 17, 2026	49.36	49.76	49.36	49.76	43.81	0.56%	2,860
Mar 16, 2026	48.90	49.59	48.50	49.48	43.57	-1.46%	5,857
Mar 13, 2026	48.91	50.35	48.91	50.21	44.22	2.01%	7,929
Mar 12, 2026	49.03	49.23	49.03	49.23	43.35	1.39%	2,004
Mar 11, 2026	49.01	49.15	48.69	49.01	42.75	-0.49%	4,031
Mar 10, 2026	49.60	49.69	48.97	49.25	42.96	-1.02%	5,171
Mar 9, 2026	51.10	51.10	49.76	49.76	43.40	-2.10%	4,698
Mar 6, 2026	49.83	50.83	49.44	50.83	44.33	3.03%	5,101
Mar 5, 2026	50.08	50.08	49.16	49.33	43.03	0.29%	2,987
Mar 4, 2026	50.08	50.08	49.50	49.68	42.90	-1.45%	2,993
Mar 3, 2026	50.49	50.86	50.41	50.41	43.54	1.43%	2,542
Mar 2, 2026	50.42	50.63	49.67	49.70	42.93	-3.12%	4,659
Feb 27, 2026	50.37	51.62	50.37	51.30	44.31	2.48%	7,741
Feb 26, 2026	49.10	50.06	49.01	50.06	43.24	5.63%	7,458
Feb 25, 2026	47.94	47.94	47.31	47.77	40.93	-1.15%	5,834
Feb 24, 2026	48.92	48.92	48.33	48.33	41.41	-0.85%	2,838
Feb 23, 2026	48.22	48.87	48.18	48.74	41.76	-0.71%	6,442
Feb 20, 2026	48.99	49.09	48.99	49.09	42.06	-0.55%	2,179
Feb 19, 2026	48.95	49.36	48.95	49.36	42.29	0.56%	1,279
Feb 18, 2026	49.43	49.60	49.08	49.46	42.06	-0.98%	4,605
Feb 17, 2026	49.98	51.00	49.85	49.95	42.47	-0.78%	10,670
Feb 13, 2026	49.71	50.39	49.71	50.34	42.81	1.57%	5,633
Feb 12, 2026	48.49	49.57	48.43	49.56	42.14	1.61%	6,511
Feb 11, 2026	48.90	49.28	48.65	49.14	41.48	-0.88%	8,270
Feb 10, 2026	48.91	49.58	48.90	49.57	41.84	1.16%	3,913
Feb 9, 2026	50.39	50.39	48.50	49.00	41.36	-2.62%	9,531
Feb 6, 2026	52.46	52.46	50.32	50.32	42.48	-5.07%	11,508
Feb 5, 2026	52.70	53.01	52.34	53.01	44.75	0.69%	9,723
Feb 4, 2026	52.53	53.30	52.48	53.00	44.44	1.45%	3,766
Feb 3, 2026	51.31	52.65	51.31	52.24	43.80	2.21%	9,486