DPZ(DPZ)
DPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $352.21 | $352.62 | $346.01 | $346.27 | 502,873 |
| 8/13/2026 | $357.67 | $358.01 | $347.16 | $350.88 | 617,585 |
| 8/12/2026 | $353.74 | $355.55 | $349.90 | $353.72 | 410,198 |
| 8/11/2026 | $344.38 | $361.51 | $344.38 | $357.34 | 703,400 |
| 8/10/2026 | $343.79 | $352.26 | $341.02 | $347.85 | 841,380 |
| 8/7/2026 | $354.94 | $355.21 | $349.76 | $350.95 | 826,734 |
| 8/6/2026 | $366.01 | $366.01 | $357.01 | $358.43 | 509,900 |
| 8/5/2026 | $369.00 | $369.51 | $362.21 | $366.61 | 680,341 |
| 8/4/2026 | $363.99 | $372.16 | $363.15 | $367.63 | 1.00M |
| 8/3/2026 | $351.20 | $365.45 | $351.20 | $364.41 | 912,839 |
| 7/31/2026 | $347.39 | $350.07 | $342.96 | $347.44 | 652,455 |
| 7/30/2026 | $353.19 | $355.14 | $342.80 | $352.25 | 835,081 |
| 7/29/2026 | $350.37 | $364.58 | $347.61 | $360.00 | 1.29M |
| 7/28/2026 | $349.89 | $359.70 | $346.95 | $350.47 | 1.13M |
| 7/27/2026 | $335.57 | $348.60 | $335.57 | $343.53 | 1.08M |
| 7/24/2026 | $322.23 | $335.89 | $322.23 | $332.97 | 820,607 |
| 7/23/2026 | $320.27 | $323.59 | $315.68 | $323.25 | 712,651 |
| 7/22/2026 | $331.64 | $331.64 | $318.64 | $319.83 | 936,559 |
| 7/21/2026 | $327.39 | $336.59 | $317.54 | $326.34 | 970,489 |
| 7/20/2026 | $342.75 | $350.00 | $324.00 | $328.97 | 2.82M |
| 7/17/2026 | $330.83 | $336.47 | $316.18 | $322.18 | 1.59M |
| 7/16/2026 | $312.32 | $330.43 | $311.29 | $329.67 | 1.39M |
| 7/15/2026 | $310.52 | $317.00 | $308.75 | $310.87 | 682,550 |
| 7/14/2026 | $305.50 | $310.22 | $304.99 | $309.85 | 857,652 |
| 7/13/2026 | $300.91 | $311.99 | $300.91 | $309.85 | 1.03M |
| 7/10/2026 | $301.35 | $305.90 | $299.02 | $299.46 | 624,677 |
| 7/9/2026 | $297.01 | $303.16 | $294.94 | $300.88 | 672,433 |
| 7/8/2026 | $309.65 | $309.66 | $300.32 | $302.35 | 852,700 |
| 7/7/2026 | $310.53 | $319.97 | $308.75 | $313.14 | 766,560 |
| 7/6/2026 | $312.47 | $312.50 | $300.76 | $305.91 | 828,187 |
| 7/2/2026 | $308.70 | $312.00 | $305.77 | $311.66 | 804,296 |
| 7/1/2026 | $300.73 | $306.40 | $297.09 | $304.18 | 733,688 |
| 6/30/2026 | $295.58 | $297.74 | $293.00 | $296.04 | 894,215 |
| 6/29/2026 | $299.95 | $302.00 | $288.00 | $294.05 | 911,820 |
| 6/26/2026 | $288.02 | $298.90 | $287.25 | $298.18 | 1.57M |
| 6/25/2026 | $289.20 | $292.10 | $285.01 | $285.44 | 767,113 |
| 6/24/2026 | $284.13 | $293.33 | $283.40 | $287.62 | 1.24M |
| 6/23/2026 | $291.41 | $294.36 | $282.00 | $283.03 | 1.49M |
| 6/22/2026 | $313.11 | $313.58 | $294.28 | $295.11 | 1.21M |
| 6/18/2026 | $312.83 | $320.85 | $311.01 | $312.47 | 2.51M |
| 6/17/2026 | $318.00 | $322.67 | $314.14 | $314.36 | 674,100 |
| 6/16/2026 | $319.08 | $323.83 | $317.50 | $320.51 | 801,600 |
| 6/15/2026 | $321.89 | $326.85 | $316.14 | $316.52 | 852,292 |
| 6/12/2026 | $314.79 | $324.23 | $314.00 | $323.88 | 840,597 |
| 6/11/2026 | $311.49 | $316.81 | $306.72 | $312.26 | 986,869 |
| 6/10/2026 | $318.77 | $319.07 | $314.47 | $314.77 | 524,881 |
| 6/9/2026 | $313.53 | $319.66 | $312.21 | $317.69 | 592,721 |
| 6/8/2026 | $310.92 | $315.99 | $308.73 | $313.53 | 738,495 |
| 6/5/2026 | $309.67 | $315.84 | $307.96 | $313.99 | 878,854 |
| 6/4/2026 | $311.37 | $314.25 | $305.35 | $307.51 | 746,140 |
| 6/3/2026 | $307.24 | $307.24 | $300.25 | $306.77 | 762,230 |
| 6/2/2026 | $310.11 | $312.59 | $307.00 | $307.53 | 530,843 |
| 6/1/2026 | $311.33 | $315.52 | $309.17 | $313.71 | 707,188 |
| 5/29/2026 | $310.97 | $312.67 | $308.20 | $310.58 | 714,200 |
| 5/28/2026 | $311.31 | $312.95 | $306.02 | $310.35 | 651,023 |
| 5/27/2026 | $310.42 | $319.54 | $310.42 | $311.72 | 718,788 |
| 5/26/2026 | $316.12 | $317.50 | $309.83 | $310.42 | 665,200 |
| 5/22/2026 | $315.90 | $318.56 | $311.99 | $316.52 | 506,218 |
| 5/21/2026 | $313.29 | $317.77 | $308.96 | $316.47 | 613,157 |
| 5/20/2026 | $310.65 | $318.57 | $305.60 | $315.97 | 795,504 |
| 5/19/2026 | $309.00 | $314.54 | $305.31 | $312.75 | 857,389 |
| 5/18/2026 | $300.85 | $308.87 | $297.48 | $308.00 | 876,130 |