DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.74	58.74	58.67	58.67	58.67	-1.18%	253
Mar 5, 2026	59.29	59.37	59.29	59.37	59.37	-0.90%	626
Mar 4, 2026	59.88	59.96	59.82	59.91	59.91	0.80%	5,077
Mar 3, 2026	59.05	59.63	58.87	59.43	59.43	-1.12%	5,064
Mar 2, 2026	59.88	60.28	59.88	60.11	60.10	0.07%	7,102
Feb 27, 2026	59.66	60.06	59.66	60.06	60.06	-0.10%	1,827
Feb 26, 2026	60.14	60.19	60.10	60.12	60.12	-0.25%	3,714
Feb 25, 2026	60.23	60.28	60.20	60.27	60.27	0.67%	6,880
Feb 24, 2026	59.49	59.91	59.49	59.87	59.87	0.84%	1,601
Feb 23, 2026	59.67	59.67	59.34	59.37	59.37	-1.11%	4,140
Feb 20, 2026	59.66	60.05	59.63	60.03	60.03	0.50%	9,739
Feb 19, 2026	59.81	59.81	59.62	59.74	59.74	-0.36%	1,539
Feb 18, 2026	59.70	59.96	59.70	59.95	59.95	0.59%	879
Feb 17, 2026	59.63	59.82	59.19	59.60	59.60	0.06%	4,646
Feb 13, 2026	59.49	59.90	59.43	59.57	59.57	0.35%	1,017
Feb 12, 2026	60.51	60.51	59.36	59.36	59.36	-1.45%	3,680
Feb 11, 2026	60.44	60.44	60.04	60.24	60.23	0.35%	10,390
Feb 10, 2026	60.37	60.37	60.03	60.03	60.03	-0.31%	1,353
Feb 9, 2026	59.92	60.22	59.92	60.22	60.22	0.24%	650
Feb 6, 2026	59.67	60.12	59.67	60.07	60.07	2.23%	1,911
Feb 5, 2026	59.32	59.32	58.76	58.76	58.76	-0.96%	1,684
Feb 4, 2026	59.58	59.63	59.22	59.33	59.33	-0.47%	3,282
Feb 3, 2026	59.72	59.72	59.29	59.61	59.61	-0.55%	2,688
Feb 2, 2026	59.94	60.04	59.94	59.94	59.94	0.71%	1,659
Jan 30, 2026	59.65	60.78	59.52	59.52	59.52	-0.47%	12,024
Jan 29, 2026	59.80	59.80	59.80	59.80	59.80	0.09%	379
Jan 28, 2026	65.78	65.78	59.20	59.75	59.75	-0.01%	2,498
Jan 27, 2026	59.76	63.70	59.75	59.75	59.75	0.17%	11,424
Jan 26, 2026	59.69	59.69	59.62	59.65	59.65	0.43%	422
Jan 23, 2026	59.47	59.48	59.39	59.40	59.40	-0.17%	858
Jan 22, 2026	59.50	59.50	59.50	59.50	59.50	0.37%	98
Jan 21, 2026	58.97	59.33	58.83	59.28	59.28	1.26%	3,886
Jan 20, 2026	58.84	58.84	58.55	58.55	58.55	-1.81%	938
Jan 16, 2026	59.70	59.70	59.60	59.63	59.63	0.10%	1,109
Jan 15, 2026	59.81	59.84	59.57	59.57	59.57	0.29%	1,656
Jan 14, 2026	59.40	59.40	59.40	59.40	59.40	-0.23%	308
Jan 13, 2026	59.73	59.73	59.54	59.54	59.54	-0.21%	706
Jan 12, 2026	59.41	59.66	59.41	59.66	59.66	0.12%	813
Jan 9, 2026	59.28	59.59	59.28	59.59	59.59	0.74%	1,392
Jan 8, 2026	59.22	59.22	59.13	59.16	59.16	0.13%	495
Jan 7, 2026	59.33	59.33	59.08	59.08	59.08	-0.64%	1,203
Jan 6, 2026	59.47	59.51	59.46	59.46	59.46	0.88%	2,599
Jan 5, 2026	58.92	58.94	58.89	58.94	58.94	0.89%	649
Jan 2, 2026	58.38	58.43	55.99	58.43	58.42	0.22%	1,960
Dec 31, 2025	58.30	58.30	58.30	58.30	58.30	-0.74%	163
Dec 30, 2025	58.73	58.73	58.73	58.73	58.73	-0.07%	1,302
Dec 29, 2025	58.91	58.91	58.77	58.77	58.77	-0.32%	1,736
Dec 26, 2025	58.94	58.96	58.90	58.96	58.96	-0.04%	650
Dec 24, 2025	59.00	59.00	58.99	58.99	58.99	0.41%	926
Dec 23, 2025	58.75	58.77	58.74	58.75	58.75	-0.07%	2,913
Dec 22, 2025	58.62	58.79	58.62	58.79	58.60	0.64%	374
Dec 19, 2025	58.30	58.46	58.30	58.42	58.22	0.71%	1,938
Dec 18, 2025	58.24	58.33	58.00	58.00	57.81	0.70%	625
Dec 17, 2025	58.41	58.41	57.60	57.60	57.41	-1.05%	1,701
Dec 16, 2025	58.32	58.32	57.91	58.21	58.02	-0.37%	903
Dec 15, 2025	58.82	60.07	58.42	58.43	58.24	0.12%	848
Dec 12, 2025	58.57	58.57	58.16	58.36	58.17	-0.82%	822
Dec 11, 2025	60.32	60.32	58.47	58.84	58.64	0.39%	1,018
Dec 10, 2025	58.16	58.63	58.16	58.61	58.41	0.88%	1,336
Dec 9, 2025	58.27	58.28	58.09	58.09	57.90	-0.03%	2,396
Dec 8, 2025	58.36	58.36	58.11	58.11	57.92	-0.47%	2,909
Dec 5, 2025	58.55	58.55	58.39	58.39	58.20	0.20%	4,023
Dec 4, 2025	58.36	58.36	58.24	58.27	58.08	-0.05%	3,371
Dec 3, 2025	58.10	58.33	58.09	58.30	58.11	0.51%	3,004
Dec 2, 2025	57.96	58.00	57.96	58.00	57.81	0.24%	606
Dec 1, 2025	58.01	58.14	57.87	57.87	57.68	-0.65%	1,257
Nov 28, 2025	58.17	58.24	58.17	58.24	58.05	0.47%	507
Nov 26, 2025	57.60	57.97	57.60	57.97	57.78	0.69%	2,041
Nov 25, 2025	56.98	57.57	56.98	57.57	57.38	1.02%	714
Nov 24, 2025	56.65	57.03	56.60	56.99	56.81	1.24%	2,849
Nov 21, 2025	55.90	56.49	55.84	56.29	56.11	1.05%	1,346
Nov 20, 2025	57.36	57.40	55.71	55.71	55.53	-1.54%	4,666
Nov 19, 2025	56.56	56.84	56.26	56.58	56.40	0.15%	12,752
Nov 18, 2025	56.57	56.77	56.27	56.50	56.31	-0.48%	6,840
Nov 17, 2025	57.32	57.32	56.62	56.77	56.59	-0.97%	6,426
Nov 14, 2025	57.11	57.67	57.05	57.33	57.14	-0.09%	2,406
Nov 13, 2025	58.01	58.14	57.38	57.38	57.19	-1.57%	3,431
Nov 12, 2025	58.41	58.41	58.29	58.30	58.11	0.25%	644
Nov 11, 2025	57.98	58.15	57.86	58.15	57.96	0.26%	839
Nov 10, 2025	57.75	58.02	57.72	58.00	57.81	1.35%	2,485
Nov 7, 2025	56.96	57.23	56.21	57.23	57.04	0.26%	5,004
Nov 6, 2025	57.13	57.32	57.00	57.08	56.89	-1.06%	3,396
Nov 5, 2025	57.74	57.82	57.69	57.69	57.50	0.63%	779
Nov 4, 2025	57.53	57.53	57.33	57.33	57.14	-1.11%	1,467
Nov 3, 2025	57.87	57.98	57.82	57.98	57.79	-0.01%	1,046
Oct 31, 2025	57.84	57.98	57.84	57.98	57.79	0.33%	413
Oct 30, 2025	58.21	58.23	57.79	57.79	57.60	-0.59%	862
Oct 29, 2025	58.41	58.41	58.13	58.13	57.94	-0.49%	3,858
Oct 28, 2025	58.56	58.57	58.42	58.42	58.23	-0.19%	1,463
Oct 27, 2025	58.33	58.54	58.33	58.54	58.35	0.94%	1,179
Oct 24, 2025	58.05	58.12	57.99	57.99	57.80	0.67%	1,073
Oct 23, 2025	57.48	57.61	57.48	57.61	57.42	0.61%	163
Oct 22, 2025	57.18	57.26	57.18	57.26	57.07	-0.56%	1,068
Oct 21, 2025	57.48	57.60	57.48	57.58	57.40	0.08%	435
Oct 20, 2025	57.40	57.58	57.40	57.54	57.35	1.00%	1,389
Oct 17, 2025	56.62	56.97	56.62	56.97	56.78	0.49%	267
Oct 16, 2025	57.16	57.16	56.55	56.69	56.50	-0.71%	1,825
Oct 15, 2025	57.09	57.09	57.09	57.09	56.91	0.35%	296
Oct 14, 2025	56.20	56.90	56.20	56.90	56.71	0.15%	360
Oct 13, 2025	56.81	56.81	56.81	56.81	56.63	1.30%	309