Deep Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.37	42.64	40.70	41.53	41.53	0.41%	4,641
Apr 28, 2026	42.89	43.00	41.09	41.36	41.36	-1.52%	17,560
Apr 27, 2026	42.15	43.00	40.15	42.00	42.00	2.36%	20,017
Apr 24, 2026	45.45	45.45	40.70	41.03	41.03	-7.92%	55,059
Apr 23, 2026	44.50	46.18	43.53	44.56	44.56	-1.74%	22,406
Apr 22, 2026	43.68	45.50	41.51	45.35	45.35	3.33%	34,787
Apr 21, 2026	44.49	45.00	43.00	43.89	43.89	3.66%	9,935
Apr 20, 2026	47.99	47.99	40.10	42.34	42.34	-1.07%	7,502
Apr 17, 2026	41.95	43.00	41.81	42.80	42.80	4.04%	5,974
Apr 16, 2026	42.39	42.40	39.60	41.14	41.14	0.24%	12,170
Apr 15, 2026	39.89	41.99	39.78	41.04	41.04	6.21%	18,587
Apr 13, 2026	35.03	39.00	33.06	38.64	38.64	10.31%	16,348
Apr 10, 2026	33.10	35.95	33.10	35.03	35.03	7.22%	6,811
Apr 9, 2026	33.38	35.00	32.50	32.67	32.67	-2.16%	2,890
Apr 8, 2026	33.99	33.99	33.00	33.39	33.39	1.37%	10,535
Apr 7, 2026	32.65	32.99	31.31	32.94	32.94	0.86%	1,527
Apr 6, 2026	32.00	32.98	31.07	32.66	32.66	2.77%	8,281
Apr 2, 2026	30.80	32.00	30.10	31.78	31.78	2.78%	5,531
Apr 1, 2026	30.44	32.91	30.44	30.92	30.92	4.60%	7,596
Mar 30, 2026	30.70	31.34	28.69	29.56	29.56	-2.35%	17,944
Mar 27, 2026	33.85	33.85	29.55	30.27	30.27	-2.89%	31,031
Mar 25, 2026	31.70	32.10	30.61	31.17	31.17	-0.10%	14,178
Mar 24, 2026	31.04	33.45	29.99	31.20	31.20	4.17%	55,972
Mar 23, 2026	32.85	32.85	29.12	29.95	29.95	-6.41%	12,993
Mar 20, 2026	31.99	33.44	31.43	32.00	32.00	1.81%	17,684
Mar 19, 2026	32.94	34.99	30.99	31.43	31.43	-3.02%	26,896
Mar 18, 2026	30.44	35.70	30.07	32.41	32.41	8.90%	35,374
Mar 17, 2026	30.16	31.14	28.50	29.76	29.76	-1.00%	23,474
Mar 16, 2026	31.50	31.50	28.40	30.06	30.06	-4.57%	5,274
Mar 13, 2026	34.20	34.20	31.25	31.50	31.50	-0.10%	4,464
Mar 12, 2026	32.00	32.40	31.35	31.53	31.53	-1.56%	5,138
Mar 11, 2026	31.53	32.59	31.05	32.03	32.03	1.10%	6,733
Mar 10, 2026	30.84	32.44	30.00	31.68	31.68	3.56%	81,415
Mar 9, 2026	32.44	32.44	29.00	30.59	30.59	-4.02%	152,895
Mar 6, 2026	32.43	32.43	31.51	31.87	31.87	0.54%	6,899
Mar 5, 2026	31.63	32.74	30.91	31.70	31.70	0.22%	11,667
Mar 4, 2026	29.01	31.98	29.01	31.63	31.63	0.25%	9,994
Mar 2, 2026	33.00	33.00	30.60	31.55	31.55	-5.60%	15,454
Feb 27, 2026	34.44	34.74	33.00	33.42	33.42	-0.74%	9,899
Feb 26, 2026	34.43	35.30	32.80	33.67	33.67	-0.24%	13,134
Feb 25, 2026	34.00	34.00	32.50	33.75	33.75	-0.74%	12,784
Feb 24, 2026	33.20	34.88	33.20	34.00	34.00	0.24%	7,434
Feb 23, 2026	35.09	35.77	33.50	33.92	33.92	-3.42%	26,967
Feb 20, 2026	36.00	36.15	35.00	35.12	35.12	-2.96%	3,028
Feb 19, 2026	36.40	36.40	35.28	36.19	36.19	2.35%	2,640
Feb 18, 2026	36.23	37.29	35.11	35.36	35.36	-1.48%	3,986
Feb 17, 2026	35.56	38.99	34.53	35.89	35.89	0.73%	14,007
Feb 16, 2026	35.99	35.99	35.00	35.63	35.63	0.68%	10,143
Feb 13, 2026	36.13	36.99	34.30	35.39	35.39	-3.01%	10,703
Feb 12, 2026	36.98	36.98	36.11	36.49	36.49	-1.33%	1,590
Feb 11, 2026	36.60	37.50	36.02	36.98	36.98	1.26%	6,389
Feb 10, 2026	38.46	38.46	36.21	36.52	36.52	-4.77%	15,256
Feb 9, 2026	36.79	39.89	35.56	38.35	38.35	8.30%	45,836
Feb 6, 2026	36.98	37.00	35.11	35.41	35.41	-3.04%	5,362
Feb 5, 2026	36.88	37.20	36.07	36.52	36.52	1.47%	16,800
Feb 4, 2026	35.98	36.11	34.99	35.99	35.99	0.22%	35,244
Feb 3, 2026	35.49	36.51	34.12	35.91	35.91	3.16%	35,089
Feb 2, 2026	36.94	36.95	34.70	34.81	34.81	-1.86%	18,612
Feb 1, 2026	38.06	38.06	35.11	35.47	35.47	-4.93%	16,531
Jan 30, 2026	38.00	38.00	36.25	37.31	37.31	0.08%	12,770
Jan 29, 2026	38.97	38.97	36.60	37.28	37.28	-2.38%	9,603
Jan 28, 2026	37.57	38.50	37.02	38.19	38.19	2.30%	5,879
Jan 27, 2026	36.10	38.90	36.10	37.33	37.33	-1.24%	19,995
Jan 23, 2026	39.10	39.10	37.60	37.80	37.80	-1.51%	4,797
Jan 22, 2026	41.00	41.00	38.07	38.38	38.38	1.35%	7,464
Jan 21, 2026	38.98	39.40	37.02	37.87	37.87	-0.03%	23,072
Jan 20, 2026	38.12	39.65	36.99	37.88	37.88	-0.50%	12,283
Jan 19, 2026	38.06	39.94	35.00	38.07	38.07	-0.16%	16,554
Jan 16, 2026	39.45	39.45	37.85	38.13	38.13	-0.50%	2,164
Jan 14, 2026	38.20	39.60	38.20	38.32	38.32	0.47%	9,334
Jan 13, 2026	39.50	39.84	38.00	38.14	38.14	-0.24%	5,519
Jan 12, 2026	40.49	40.49	36.55	38.23	38.23	-0.70%	7,215
Jan 9, 2026	38.25	41.89	36.05	38.50	38.50	0.65%	16,643
Jan 8, 2026	39.90	39.90	38.00	38.25	38.25	-1.77%	9,935
Jan 7, 2026	38.64	39.90	38.64	38.94	38.94	0.80%	5,110
Jan 6, 2026	39.00	41.00	38.00	38.63	38.63	1.07%	17,397
Jan 5, 2026	40.00	40.00	38.00	38.22	38.22	-1.87%	9,158
Jan 2, 2026	39.99	40.00	38.26	38.95	38.95	-1.09%	13,662
Jan 1, 2026	39.36	40.90	39.00	39.38	39.38	0.08%	10,570
Dec 31, 2025	40.03	40.84	39.10	39.35	39.35	1.05%	16,168
Dec 30, 2025	38.80	40.88	38.50	38.94	38.94	0.46%	13,247
Dec 29, 2025	38.17	40.38	37.50	38.76	38.76	-2.86%	14,078
Dec 26, 2025	41.99	41.99	39.60	39.90	39.90	-3.51%	13,673
Dec 24, 2025	43.94	43.94	41.00	41.35	41.35	-3.48%	6,932
Dec 23, 2025	46.89	46.89	42.62	42.84	42.84	0.07%	5,610
Dec 22, 2025	41.67	46.95	41.67	42.81	42.81	1.66%	4,432
Dec 19, 2025	44.98	44.98	41.00	42.11	42.11	0.36%	9,729
Dec 18, 2025	41.44	42.05	40.99	41.96	41.96	1.67%	5,180
Dec 17, 2025	40.16	41.70	38.10	41.27	41.27	3.18%	5,819
Dec 16, 2025	40.01	40.90	39.52	40.00	40.00	-0.77%	6,526
Dec 15, 2025	41.99	43.00	40.00	40.31	40.31	0.27%	9,558
Dec 12, 2025	40.09	40.25	38.55	40.20	40.20	0.27%	10,133
Dec 11, 2025	40.52	40.67	40.00	40.09	40.09	-0.07%	2,870
Dec 10, 2025	41.40	41.40	39.48	40.12	40.12	-1.04%	6,977
Dec 9, 2025	39.66	40.70	39.17	40.54	40.54	1.88%	5,016
Dec 8, 2025	42.70	42.70	39.50	39.79	39.79	-2.31%	4,473
Dec 5, 2025	40.90	41.44	39.20	40.73	40.73	1.80%	4,793
Dec 4, 2025	41.49	41.49	39.97	40.01	40.01	-2.03%	7,734
Dec 3, 2025	41.64	41.64	39.00	40.84	40.84	0.54%	1,841
Dec 2, 2025	41.01	41.82	40.00	40.62	40.62	0.59%	8,049