DPST(DPST)
DPST
$117.14—Stale · unknown old
NYSE • Last print unknown ago
$117.14—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $116.38 | $117.80 | $112.77 | $117.14 | 183,726 |
| 9/23/2026 | $117.94 | $119.22 | $114.31 | $114.60 | 158,590 |
| 9/22/2026 | $124.89 | $125.84 | $118.49 | $118.70 | 226,395 |
| 9/21/2026 | $126.53 | $127.55 | $123.00 | $123.05 | 132,475 |
| 9/18/2026 | $123.25 | $125.61 | $121.00 | $124.58 | 162,250 |
| 9/17/2026 | $129.09 | $130.00 | $124.22 | $125.00 | 181,984 |
| 9/16/2026 | $130.44 | $131.71 | $118.92 | $125.20 | 282,561 |
| 9/15/2026 | $131.76 | $135.51 | $130.52 | $131.97 | 161,000 |
| 9/14/2026 | $130.65 | $135.35 | $130.65 | $132.53 | 183,300 |
| 9/11/2026 | $134.39 | $136.30 | $127.30 | $131.19 | 184,309 |
| 9/10/2026 | $128.69 | $131.12 | $124.85 | $131.12 | 151,261 |
| 9/9/2026 | $130.32 | $132.39 | $127.41 | $129.09 | 139,033 |
| 9/8/2026 | $137.69 | $138.64 | $133.68 | $133.71 | 114,901 |
| 9/4/2026 | $134.75 | $140.37 | $134.75 | $139.21 | 151,907 |
| 9/3/2026 | $135.31 | $139.80 | $135.00 | $136.95 | 136,061 |
| 9/2/2026 | $127.13 | $136.12 | $126.70 | $133.59 | 200,337 |
| 9/1/2026 | $129.30 | $131.61 | $124.33 | $125.42 | 295,537 |
| 8/31/2026 | $133.54 | $133.55 | $129.86 | $130.49 | 195,819 |
| 8/28/2026 | $135.46 | $137.32 | $133.40 | $134.52 | 213,100 |
| 8/27/2026 | $133.00 | $135.20 | $129.94 | $134.64 | 274,586 |
| 8/26/2026 | $135.97 | $137.87 | $133.24 | $136.01 | 122,305 |
| 8/25/2026 | $138.17 | $138.17 | $133.89 | $134.85 | 149,863 |
| 8/24/2026 | $137.43 | $141.56 | $136.43 | $136.98 | 304,500 |
| 8/21/2026 | $139.15 | $140.88 | $134.28 | $137.52 | 175,870 |
| 8/20/2026 | $137.64 | $139.86 | $135.78 | $137.37 | 200,781 |
| 8/19/2026 | $150.68 | $151.00 | $138.11 | $138.86 | 414,995 |
| 8/18/2026 | $153.77 | $154.53 | $147.86 | $149.27 | 142,454 |
| 8/17/2026 | $153.02 | $157.38 | $152.25 | $152.56 | 190,279 |
| 8/14/2026 | $153.91 | $157.57 | $152.99 | $155.93 | 193,910 |
| 8/13/2026 | $153.66 | $157.25 | $153.65 | $154.68 | 154,600 |
| 8/12/2026 | $150.18 | $153.70 | $149.58 | $152.68 | 160,849 |
| 8/11/2026 | $145.69 | $150.65 | $145.69 | $149.68 | 180,402 |
| 8/10/2026 | $144.70 | $146.84 | $142.27 | $145.20 | 118,203 |
| 8/7/2026 | $146.06 | $148.21 | $144.05 | $146.17 | 355,300 |
| 8/6/2026 | $155.78 | $156.62 | $147.66 | $148.09 | 266,917 |
| 8/5/2026 | $157.21 | $158.17 | $152.79 | $152.92 | 261,790 |
| 8/4/2026 | $151.65 | $158.88 | $150.29 | $155.81 | 413,216 |
| 8/3/2026 | $148.06 | $152.50 | $147.54 | $151.30 | 375,200 |
| 7/31/2026 | $146.20 | $148.00 | $141.50 | $146.04 | 235,023 |
| 7/30/2026 | $149.09 | $149.41 | $144.30 | $144.81 | 137,318 |
| 7/29/2026 | $147.64 | $151.07 | $145.14 | $146.68 | 313,544 |
| 7/28/2026 | $144.15 | $150.57 | $144.15 | $150.13 | 253,582 |
| 7/27/2026 | $146.30 | $149.11 | $142.75 | $143.14 | 138,134 |
| 7/24/2026 | $142.04 | $146.80 | $140.69 | $144.32 | 239,012 |
| 7/23/2026 | $137.82 | $141.35 | $134.28 | $141.35 | 445,941 |
| 7/22/2026 | $145.44 | $145.44 | $140.70 | $143.75 | 174,830 |
| 7/21/2026 | $144.32 | $145.95 | $140.21 | $145.92 | 194,613 |
| 7/20/2026 | $150.80 | $151.14 | $144.04 | $145.79 | 319,816 |
| 7/17/2026 | $154.35 | $155.47 | $147.47 | $150.35 | 347,771 |
| 7/16/2026 | $145.59 | $158.76 | $145.59 | $157.71 | 520,673 |
| 7/15/2026 | $141.93 | $148.14 | $141.83 | $145.80 | 213,534 |
| 7/14/2026 | $142.00 | $144.74 | $139.64 | $141.25 | 160,387 |
| 7/13/2026 | $141.36 | $143.01 | $138.60 | $141.75 | 132,100 |
| 7/10/2026 | $139.20 | $142.24 | $138.69 | $141.13 | 130,300 |
| 7/9/2026 | $133.60 | $141.00 | $133.60 | $139.05 | 265,114 |
| 7/8/2026 | $139.84 | $139.84 | $129.97 | $132.12 | 457,046 |
| 7/7/2026 | $145.45 | $147.31 | $142.00 | $142.28 | 176,415 |
| 7/6/2026 | $141.18 | $145.83 | $140.92 | $144.78 | 245,519 |
| 7/2/2026 | $151.00 | $152.50 | $139.28 | $142.31 | 539,386 |
| 7/1/2026 | $142.00 | $150.60 | $140.93 | $149.04 | 354,062 |
| 6/30/2026 | $140.12 | $142.11 | $137.97 | $141.42 | 180,302 |
| 6/29/2026 | $142.11 | $143.06 | $138.00 | $140.78 | 234,624 |