DSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.48	65.30	64.37	64.77	64.77	-0.19%	15,901
Jun 25, 2026	65.05	65.08	64.89	64.89	64.89	0.69%	129,844
Jun 24, 2026	64.90	64.90	64.36	64.44	64.44	-0.17%	6,336
Jun 23, 2026	64.62	64.94	64.62	64.72	64.55	-1.24%	17,250
Jun 22, 2026	65.40	65.81	65.40	65.54	65.36	0.05%	7,607
Jun 18, 2026	65.71	65.71	65.34	65.50	65.33	0.97%	5,478
Jun 17, 2026	65.68	65.84	64.87	64.87	64.70	-1.00%	9,934
Jun 16, 2026	65.72	66.13	65.53	65.53	65.35	-0.49%	36,509
Jun 15, 2026	65.90	66.01	65.85	65.85	65.68	1.26%	5,847
Jun 12, 2026	64.60	65.10	64.60	65.03	64.86	0.65%	1,751
Jun 11, 2026	63.64	64.69	63.62	64.61	64.44	1.97%	7,099
Jun 10, 2026	64.00	64.30	63.36	63.36	63.19	-1.45%	5,545
Jun 9, 2026	64.89	64.89	63.09	64.29	64.12	-	11,084
Jun 8, 2026	64.70	64.76	64.27	64.29	64.12	0.42%	2,256
Jun 5, 2026	65.15	65.97	63.97	64.02	63.85	-2.38%	19,809
Jun 4, 2026	65.23	65.79	65.19	65.58	65.41	0.32%	26,723
Jun 3, 2026	65.69	65.69	65.32	65.37	65.20	-0.36%	11,248
Jun 2, 2026	65.29	65.61	65.29	65.61	65.43	0.42%	2,335
Jun 1, 2026	65.01	65.49	65.01	65.33	65.16	0.16%	3,132
May 29, 2026	65.28	65.29	65.11	65.23	65.06	0.34%	1,364,473
May 28, 2026	64.94	65.10	64.62	65.01	64.84	0.56%	6,784
May 27, 2026	64.99	64.99	64.61	64.65	64.48	-0.21%	3,435
May 26, 2026	64.65	64.78	64.62	64.78	64.61	0.78%	16,301
May 22, 2026	64.31	64.45	64.28	64.28	64.11	0.61%	73,967
May 21, 2026	63.57	63.98	63.55	63.89	63.72	0.33%	6,874
May 20, 2026	63.37	63.68	63.37	63.68	63.51	1.13%	5,568
May 19, 2026	62.94	63.26	62.94	62.97	62.80	-0.62%	2,025
May 18, 2026	63.41	63.41	62.92	63.36	63.19	0.10%	30,164
May 15, 2026	63.46	63.53	63.30	63.30	63.13	-1.23%	17,460
May 14, 2026	63.89	64.19	63.89	64.08	63.91	0.56%	6,013
May 13, 2026	63.35	63.84	63.35	63.73	63.56	0.29%	7,961
May 12, 2026	63.14	63.54	63.14	63.54	63.37	-0.06%	11,570
May 11, 2026	63.66	63.66	63.58	63.58	63.41	0.31%	429
May 8, 2026	63.35	63.38	63.31	63.38	63.21	0.83%	2,040
May 7, 2026	63.14	63.15	62.74	62.86	62.69	-0.61%	4,967
May 6, 2026	63.02	63.25	63.02	63.25	63.08	1.24%	287
May 5, 2026	62.37	62.64	62.37	62.47	62.31	0.91%	5,444
May 4, 2026	62.18	62.34	61.86	61.91	61.75	-0.53%	5,795
May 1, 2026	62.39	62.57	62.24	62.24	62.07	0.09%	56,728
Apr 30, 2026	61.61	62.21	61.61	62.18	62.02	1.33%	1,732
Apr 29, 2026	61.27	61.36	61.27	61.36	61.20	0.06%	731
Apr 28, 2026	61.31	61.36	61.28	61.33	61.16	-0.52%	18,986
Apr 27, 2026	61.67	61.67	61.59	61.65	61.48	-0.08%	375
Apr 24, 2026	61.70	61.70	61.70	61.70	61.53	0.61%	240
Apr 23, 2026	61.57	61.57	61.33	61.33	61.16	-0.27%	325
Apr 22, 2026	61.51	61.51	61.35	61.49	61.33	0.79%	1,069
Apr 21, 2026	61.50	61.64	61.01	61.01	60.85	-0.55%	5,310
Apr 20, 2026	61.48	61.48	61.33	61.35	61.18	-0.18%	923
Apr 17, 2026	61.30	61.61	61.30	61.46	61.30	1.14%	3,132
Apr 16, 2026	60.71	60.84	60.58	60.77	60.61	0.25%	3,930
Apr 15, 2026	60.37	60.62	60.37	60.62	60.45	0.47%	1,228
Apr 14, 2026	59.80	60.33	59.80	60.33	60.17	0.80%	970
Apr 13, 2026	59.24	59.85	59.22	59.85	59.69	1.04%	1,994
Apr 10, 2026	59.50	59.50	59.18	59.24	59.08	-0.44%	24,926
Apr 9, 2026	59.47	59.50	59.47	59.50	59.34	0.59%	517
Apr 8, 2026	58.96	59.15	58.96	59.15	59.00	2.48%	412
Apr 7, 2026	57.56	57.72	57.56	57.72	57.57	-0.01%	266
Apr 6, 2026	57.75	57.75	57.60	57.73	57.57	0.43%	2,059
Apr 2, 2026	57.58	57.58	57.37	57.48	57.33	0.07%	689
Apr 1, 2026	57.47	57.83	57.44	57.44	57.29	0.69%	10,794
Mar 31, 2026	56.37	57.08	56.37	57.05	56.90	2.50%	1,292
Mar 30, 2026	56.03	56.03	55.66	55.66	55.51	-0.47%	281
Mar 27, 2026	56.00	56.00	55.92	55.92	55.77	-1.29%	736
Mar 26, 2026	57.43	57.43	56.65	56.65	56.50	-1.52%	13,325
Mar 25, 2026	57.71	57.71	57.53	57.53	57.38	0.54%	609
Mar 24, 2026	57.20	57.62	57.08	57.29	57.07	-0.18%	2,205
Mar 23, 2026	57.70	57.88	57.35	57.39	57.17	1.11%	11,038
Mar 20, 2026	57.25	57.25	56.76	56.76	56.54	-1.45%	967
Mar 19, 2026	57.36	57.61	57.36	57.60	57.38	-0.15%	460
Mar 18, 2026	58.32	58.32	57.69	57.69	57.47	-1.25%	2,019
Mar 17, 2026	58.76	58.76	58.42	58.42	58.19	0.28%	13,997
Mar 16, 2026	58.14	58.38	58.14	58.25	58.03	0.91%	1,090
Mar 13, 2026	58.09	58.09	57.73	57.73	57.51	-0.37%	2,873
Mar 12, 2026	58.28	58.35	57.94	57.94	57.72	-1.44%	3,971
Mar 11, 2026	58.73	58.79	58.73	58.79	58.57	-0.12%	296
Mar 10, 2026	58.95	59.02	58.86	58.86	58.64	-0.36%	656
Mar 9, 2026	57.97	59.07	57.97	59.07	58.85	0.68%	1,558
Mar 6, 2026	58.74	58.74	58.67	58.67	58.45	-1.18%	253
Mar 5, 2026	59.29	59.37	59.29	59.37	59.14	-0.90%	626
Mar 4, 2026	59.88	59.96	59.82	59.91	59.68	0.80%	5,077
Mar 3, 2026	59.05	59.63	58.87	59.43	59.21	-1.12%	5,064
Mar 2, 2026	59.88	60.28	59.88	60.11	59.88	0.07%	7,102
Feb 27, 2026	59.66	60.06	59.66	60.06	59.84	-0.10%	1,827
Feb 26, 2026	60.14	60.19	60.10	60.12	59.89	-0.25%	3,714
Feb 25, 2026	60.23	60.28	60.20	60.27	60.04	0.67%	6,880
Feb 24, 2026	59.49	59.91	59.49	59.87	59.64	0.84%	1,601
Feb 23, 2026	59.67	59.67	59.34	59.37	59.14	-1.11%	4,140
Feb 20, 2026	59.66	60.05	59.63	60.03	59.80	0.50%	9,739
Feb 19, 2026	59.81	59.81	59.62	59.74	59.51	-0.36%	1,539
Feb 18, 2026	59.70	59.96	59.70	59.95	59.72	0.59%	879
Feb 17, 2026	59.63	59.82	59.19	59.60	59.37	0.06%	4,646
Feb 13, 2026	59.49	59.90	59.43	59.57	59.34	0.35%	1,017
Feb 12, 2026	60.51	60.51	59.36	59.36	59.13	-1.45%	3,680
Feb 11, 2026	60.44	60.44	60.04	60.24	60.01	0.35%	10,390
Feb 10, 2026	60.37	60.37	60.03	60.03	59.80	-0.31%	1,353
Feb 9, 2026	59.92	60.22	59.92	60.22	59.99	0.24%	650
Feb 6, 2026	59.67	60.12	59.67	60.07	59.84	2.23%	1,911
Feb 5, 2026	59.32	59.32	58.76	58.76	58.53	-0.96%	1,684
Feb 4, 2026	59.58	59.63	59.22	59.33	59.10	-0.47%	3,282
Feb 3, 2026	59.72	59.72	59.29	59.61	59.38	-0.55%	2,688