DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.31	61.36	61.28	61.33	61.33	-0.52%	18,986
Apr 27, 2026	61.67	61.67	61.59	61.65	61.65	-0.08%	375
Apr 24, 2026	61.70	61.70	61.70	61.70	61.70	0.61%	240
Apr 23, 2026	61.57	61.57	61.33	61.33	61.33	-0.27%	325
Apr 22, 2026	61.51	61.51	61.35	61.49	61.49	0.79%	1,069
Apr 21, 2026	61.50	61.64	61.01	61.01	61.01	-0.55%	5,310
Apr 20, 2026	61.48	61.48	61.33	61.35	61.35	-0.18%	923
Apr 17, 2026	61.30	61.61	61.30	61.46	61.46	1.14%	3,132
Apr 16, 2026	60.71	60.84	60.58	60.77	60.77	0.25%	3,930
Apr 15, 2026	60.37	60.62	60.37	60.62	60.62	0.48%	1,228
Apr 14, 2026	59.80	60.33	59.80	60.33	60.33	0.80%	970
Apr 13, 2026	59.24	59.85	59.22	59.85	59.85	1.04%	1,994
Apr 10, 2026	59.50	59.50	59.18	59.24	59.24	-0.44%	24,926
Apr 9, 2026	59.47	59.50	59.47	59.50	59.50	0.58%	517
Apr 8, 2026	58.96	59.15	58.96	59.15	59.15	2.48%	412
Apr 7, 2026	57.56	57.72	57.56	57.72	57.72	-0.01%	266
Apr 6, 2026	57.75	57.75	57.60	57.73	57.73	0.43%	2,059
Apr 2, 2026	57.58	57.58	57.37	57.48	57.48	0.07%	684
Apr 1, 2026	57.47	57.83	57.44	57.44	57.44	0.69%	10,794
Mar 31, 2026	56.37	57.08	56.37	57.05	57.05	2.50%	1,286
Mar 30, 2026	56.03	56.03	55.66	55.66	55.66	-0.47%	281
Mar 27, 2026	56.00	56.00	55.92	55.92	55.92	-1.29%	726
Mar 26, 2026	57.43	57.43	56.65	56.65	56.65	-1.52%	13,325
Mar 25, 2026	57.71	57.71	57.53	57.53	57.53	0.43%	609
Mar 24, 2026	57.20	57.62	57.08	57.29	57.22	-0.18%	2,205
Mar 23, 2026	57.70	57.88	57.35	57.39	57.32	1.11%	11,038
Mar 20, 2026	57.25	57.25	56.76	56.76	56.69	-1.45%	967
Mar 19, 2026	57.36	57.61	57.36	57.60	57.53	-0.15%	460
Mar 18, 2026	58.32	58.32	57.69	57.69	57.62	-1.25%	2,019
Mar 17, 2026	58.76	58.76	58.42	58.42	58.35	0.28%	13,997
Mar 16, 2026	58.14	58.38	58.14	58.25	58.18	0.91%	1,090
Mar 13, 2026	58.09	58.09	57.73	57.73	57.66	-0.37%	2,873
Mar 12, 2026	58.28	58.35	57.94	57.94	57.87	-1.44%	3,971
Mar 11, 2026	58.73	58.79	58.73	58.79	58.72	-0.12%	296
Mar 10, 2026	58.95	59.02	58.86	58.86	58.79	-0.36%	656
Mar 9, 2026	57.97	59.07	57.97	59.07	59.00	0.68%	1,558
Mar 6, 2026	58.74	58.74	58.67	58.67	58.60	-1.18%	253
Mar 5, 2026	59.29	59.37	59.29	59.37	59.30	-0.90%	626
Mar 4, 2026	59.88	59.96	59.82	59.91	59.84	0.80%	5,077
Mar 3, 2026	59.05	59.63	58.87	59.43	59.36	-1.12%	5,064
Mar 2, 2026	59.88	60.28	59.88	60.11	60.04	0.07%	7,102
Feb 27, 2026	59.66	60.06	59.66	60.06	59.99	-0.10%	1,827
Feb 26, 2026	60.14	60.19	60.10	60.12	60.05	-0.25%	3,714
Feb 25, 2026	60.23	60.28	60.20	60.27	60.20	0.67%	6,880
Feb 24, 2026	59.49	59.91	59.49	59.87	59.80	0.84%	1,601
Feb 23, 2026	59.67	59.67	59.34	59.37	59.30	-1.11%	4,140
Feb 20, 2026	59.66	60.05	59.63	60.03	59.96	0.50%	9,739
Feb 19, 2026	59.81	59.81	59.62	59.74	59.67	-0.36%	1,539
Feb 18, 2026	59.70	59.96	59.70	59.95	59.88	0.59%	879
Feb 17, 2026	59.63	59.82	59.19	59.60	59.53	0.06%	4,646
Feb 13, 2026	59.49	59.90	59.43	59.57	59.50	0.35%	1,017
Feb 12, 2026	60.51	60.51	59.36	59.36	59.29	-1.45%	3,680
Feb 11, 2026	60.44	60.44	60.04	60.24	60.16	0.35%	10,390
Feb 10, 2026	60.37	60.37	60.03	60.03	59.96	-0.31%	1,353
Feb 9, 2026	59.92	60.22	59.92	60.22	60.15	0.24%	650
Feb 6, 2026	59.67	60.12	59.67	60.07	60.00	2.23%	1,911
Feb 5, 2026	59.32	59.32	58.76	58.76	58.69	-0.96%	1,684
Feb 4, 2026	59.58	59.63	59.22	59.33	59.26	-0.47%	3,282
Feb 3, 2026	59.72	59.72	59.29	59.61	59.54	-0.55%	2,688
Feb 2, 2026	59.94	60.04	59.94	59.94	59.87	0.71%	1,659
Jan 30, 2026	59.65	60.78	59.52	59.52	59.45	-0.47%	12,024
Jan 29, 2026	59.80	59.80	59.80	59.80	59.73	0.09%	379
Jan 28, 2026	65.78	65.78	59.20	59.75	59.68	-0.01%	2,498
Jan 27, 2026	59.76	63.70	59.75	59.75	59.68	0.17%	11,430
Jan 26, 2026	59.69	59.69	59.62	59.65	59.59	0.43%	422
Jan 23, 2026	59.47	59.48	59.39	59.40	59.33	-0.17%	861
Jan 22, 2026	59.50	59.50	59.50	59.50	59.43	0.37%	98
Jan 21, 2026	58.97	59.33	58.83	59.28	59.21	1.26%	3,886
Jan 20, 2026	58.84	58.84	58.55	58.55	58.48	-1.81%	938
Jan 16, 2026	59.70	59.70	59.60	59.63	59.56	0.10%	1,109
Jan 15, 2026	59.81	59.84	59.57	59.57	59.50	0.29%	1,656
Jan 14, 2026	59.40	59.40	59.40	59.40	59.33	-0.23%	308
Jan 13, 2026	59.73	59.73	59.54	59.54	59.47	-0.21%	706
Jan 12, 2026	59.41	59.66	59.41	59.66	59.59	0.12%	813
Jan 9, 2026	59.28	59.59	59.28	59.59	59.52	0.74%	1,392
Jan 8, 2026	59.22	59.22	59.13	59.16	59.09	0.13%	495
Jan 7, 2026	59.33	59.33	59.08	59.08	59.01	-0.64%	1,203
Jan 6, 2026	59.47	59.51	59.46	59.46	59.39	0.88%	2,599
Jan 5, 2026	58.92	58.94	58.89	58.94	58.87	0.89%	649
Jan 2, 2026	58.38	58.43	55.99	58.43	58.36	0.22%	1,960
Dec 31, 2025	58.30	58.30	58.30	58.30	58.23	-0.74%	163
Dec 30, 2025	58.73	58.73	58.73	58.73	58.66	-0.07%	1,302
Dec 29, 2025	58.91	58.91	58.77	58.77	58.70	-0.32%	1,736
Dec 26, 2025	58.94	58.96	58.90	58.96	58.90	-0.04%	650
Dec 24, 2025	59.00	59.00	58.99	58.99	58.92	0.41%	926
Dec 23, 2025	58.75	58.77	58.74	58.75	58.68	-0.07%	2,913
Dec 22, 2025	58.62	58.79	58.62	58.79	58.53	0.64%	374
Dec 19, 2025	58.30	58.46	58.30	58.42	58.16	0.71%	1,938
Dec 18, 2025	58.24	58.33	58.00	58.00	57.75	0.70%	625
Dec 17, 2025	58.41	58.41	57.60	57.60	57.35	-1.05%	1,701
Dec 16, 2025	58.32	58.32	57.91	58.21	57.95	-0.37%	903
Dec 15, 2025	58.82	60.07	58.42	58.43	58.17	0.12%	848
Dec 12, 2025	58.57	58.57	58.16	58.36	58.10	-0.82%	822
Dec 11, 2025	60.32	60.32	58.47	58.84	58.58	0.39%	1,018
Dec 10, 2025	58.16	58.63	58.16	58.61	58.35	0.88%	1,336
Dec 9, 2025	58.27	58.28	58.09	58.09	57.84	-0.03%	2,396
Dec 8, 2025	58.36	58.36	58.11	58.11	57.86	-0.47%	2,909
Dec 5, 2025	58.55	58.55	58.39	58.39	58.13	0.20%	4,023
Dec 4, 2025	58.36	58.36	58.24	58.27	58.01	-0.05%	3,371
Dec 3, 2025	58.10	58.33	58.09	58.30	58.04	0.51%	3,004