DPZ(DPZ)
DPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $306.70 | $309.21 | $302.12 | $302.29 | 745,530 |
| 5/14/2026 | $309.00 | $311.50 | $303.59 | $304.01 | 714,017 |
| 5/13/2026 | $309.50 | $312.83 | $306.00 | $308.48 | 914,789 |
| 5/12/2026 | $315.83 | $317.25 | $309.49 | $310.16 | 953,438 |
| 5/11/2026 | $322.79 | $325.49 | $310.06 | $313.22 | 1.15M |
| 5/8/2026 | $334.54 | $334.92 | $321.27 | $323.48 | 947,500 |
| 5/7/2026 | $324.66 | $336.37 | $323.83 | $332.53 | 1.04M |
| 5/6/2026 | $334.27 | $335.68 | $322.17 | $324.66 | 1.13M |
| 5/5/2026 | $329.80 | $335.65 | $329.10 | $331.73 | 739,114 |
| 5/4/2026 | $336.93 | $340.77 | $328.22 | $330.42 | 1.06M |
| 5/1/2026 | $341.00 | $342.70 | $334.34 | $337.77 | 691,196 |
| 4/30/2026 | $332.31 | $340.52 | $331.91 | $339.42 | 950,152 |
| 4/29/2026 | $339.87 | $341.12 | $326.54 | $332.31 | 1.63M |
| 4/28/2026 | $338.31 | $345.22 | $335.02 | $340.46 | 1.67M |
| 4/27/2026 | $341.47 | $344.01 | $328.74 | $335.30 | 4.09M |
| 4/24/2026 | $369.19 | $375.42 | $366.89 | $367.83 | 1.38M |
| 4/23/2026 | $367.38 | $372.75 | $364.00 | $372.39 | 846,941 |
| 4/22/2026 | $369.93 | $373.09 | $365.86 | $365.93 | 543,083 |
| 4/21/2026 | $369.66 | $371.99 | $366.77 | $369.20 | 561,106 |
| 4/20/2026 | $371.82 | $372.17 | $367.38 | $369.46 | 662,800 |
| 4/17/2026 | $370.53 | $376.99 | $369.00 | $372.06 | 690,053 |
| 4/16/2026 | $367.90 | $372.00 | $366.25 | $369.00 | 711,991 |
| 4/15/2026 | $369.17 | $370.00 | $365.45 | $368.07 | 644,580 |
| 4/14/2026 | $367.50 | $377.10 | $367.50 | $369.17 | 597,248 |
| 4/13/2026 | $365.39 | $370.10 | $362.32 | $368.83 | 801,552 |
| 4/10/2026 | $372.36 | $373.00 | $364.17 | $365.95 | 529,638 |
| 4/9/2026 | $372.92 | $376.43 | $372.00 | $373.30 | 641,178 |
| 4/8/2026 | $371.61 | $376.95 | $368.91 | $376.24 | 619,239 |
| 4/7/2026 | $381.15 | $381.73 | $367.39 | $368.15 | 912,846 |
| 4/6/2026 | $369.26 | $382.13 | $368.81 | $380.77 | 1.10M |
| 4/2/2026 | $362.40 | $372.22 | $358.00 | $370.82 | 995,879 |
| 4/1/2026 | $359.04 | $362.48 | $351.63 | $361.54 | 982,765 |
| 3/31/2026 | $354.12 | $361.72 | $349.57 | $358.79 | 1.15M |
| 3/30/2026 | $348.14 | $354.83 | $346.31 | $352.94 | 1.25M |