DPZ(DPZ)
DPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $358.00 | $358.88 | $346.39 | $348.14 | 897,015 |
| 3/26/2026 | $362.75 | $364.77 | $356.99 | $358.54 | 1.20M |
| 3/25/2026 | $362.70 | $364.51 | $359.06 | $362.53 | 943,495 |
| 3/24/2026 | $366.27 | $366.79 | $359.67 | $360.09 | 880,380 |
| 3/23/2026 | $373.28 | $377.08 | $363.42 | $366.80 | 1.13M |
| 3/20/2026 | $373.43 | $375.13 | $365.10 | $373.35 | 1.26M |
| 3/19/2026 | $375.07 | $380.20 | $372.25 | $375.30 | 1.05M |
| 3/18/2026 | $392.63 | $393.83 | $376.01 | $376.92 | 1.38M |
| 3/17/2026 | $393.00 | $398.18 | $391.44 | $396.18 | 965,107 |
| 3/16/2026 | $400.49 | $402.17 | $392.00 | $392.27 | 1.05M |
| 3/13/2026 | $396.18 | $403.48 | $394.71 | $401.63 | 982,583 |
| 3/12/2026 | $391.69 | $397.06 | $389.05 | $395.98 | 1.16M |
| 3/11/2026 | $399.60 | $399.71 | $391.31 | $393.29 | 1.22M |
| 3/10/2026 | $412.14 | $412.51 | $399.82 | $400.52 | 1.34M |
| 3/9/2026 | $405.95 | $416.59 | $398.94 | $415.78 | 1.10M |
| 3/6/2026 | $401.00 | $410.78 | $395.00 | $408.41 | 775,500 |
| 3/5/2026 | $405.48 | $407.68 | $400.24 | $402.70 | 759,625 |
| 3/4/2026 | $409.10 | $412.00 | $406.33 | $406.62 | 718,385 |
| 3/3/2026 | $395.60 | $410.21 | $394.82 | $408.38 | 807,072 |
| 3/2/2026 | $397.53 | $404.84 | $394.00 | $401.37 | 1.03M |
| 2/27/2026 | $397.57 | $405.12 | $393.19 | $402.51 | 808,755 |
| 2/26/2026 | $407.29 | $407.29 | $395.96 | $399.29 | 1.30M |
| 2/25/2026 | $413.27 | $413.80 | $402.51 | $403.94 | 1.11M |
| 2/24/2026 | $402.75 | $417.72 | $402.33 | $414.20 | 1.39M |
| 2/23/2026 | $401.90 | $413.96 | $392.10 | $400.36 | 2.12M |
| 2/20/2026 | $384.10 | $390.01 | $380.81 | $384.61 | 1.08M |
| 2/19/2026 | $383.50 | $390.80 | $381.00 | $385.13 | 994,497 |
| 2/18/2026 | $374.80 | $384.32 | $372.04 | $382.99 | 841,666 |
| 2/17/2026 | $375.77 | $377.13 | $370.70 | $373.50 | 838,136 |
| 2/13/2026 | $380.27 | $385.37 | $373.41 | $375.50 | 991,867 |
| 2/12/2026 | $384.23 | $386.00 | $378.00 | $381.78 | 1.01M |
| 2/11/2026 | $387.22 | $388.00 | $377.19 | $384.00 | 1.36M |
| 2/10/2026 | $392.16 | $397.85 | $389.34 | $389.73 | 732,367 |
| 2/9/2026 | $395.00 | $395.94 | $389.00 | $392.16 | 837,860 |
| 2/6/2026 | $390.01 | $396.73 | $390.01 | $394.88 | 757,701 |
| 2/5/2026 | $403.28 | $407.68 | $391.02 | $393.43 | 1.12M |
| 2/4/2026 | $403.60 | $405.83 | $399.00 | $401.73 | 1.07M |
| 2/3/2026 | $405.44 | $414.33 | $395.71 | $401.11 | 1.07M |
| 2/2/2026 | $411.60 | $413.00 | $403.76 | $409.22 | 927,746 |
| 1/30/2026 | $406.50 | $411.00 | $403.69 | $410.33 | 582,500 |
| 1/29/2026 | $407.72 | $413.63 | $403.44 | $407.08 | 672,100 |
| 1/28/2026 | $414.15 | $415.00 | $401.01 | $405.37 | 654,780 |
| 1/27/2026 | $412.30 | $419.82 | $408.00 | $413.87 | 668,200 |
| 1/26/2026 | $412.75 | $418.30 | $409.51 | $413.91 | 783,513 |
| 1/23/2026 | $403.23 | $413.66 | $403.23 | $411.50 | 725,117 |
| 1/22/2026 | $399.52 | $408.00 | $397.00 | $405.33 | 647,800 |
| 1/21/2026 | $393.24 | $403.89 | $391.75 | $398.92 | 927,586 |
| 1/20/2026 | $394.75 | $395.99 | $382.47 | $387.64 | 1.33M |