DPC Holdings PLC DPC
NYSE · United States · Producer Manufacturing
$42.26+0.80 (+1.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.26 | +1.93% | $41.90 | $43.29 | $41.32 | 1.78M |
| 2026-09-29 | $41.46 | +2.27% | $41.20 | $42.39 | $39.84 | 1.42M |
| 2026-09-28 | $40.54 | -1.19% | $40.54 | $41.43 | $39.61 | 1.29M |
| 2026-09-25 | $41.03 | -0.75% | $41.44 | $42.29 | $40.72 | 914.00K |
| 2026-09-24 | $41.34 | -1.41% | $41.37 | $42.09 | $40.53 | 1.35M |
| 2026-09-23 | $41.93 | +3.15% | $40.48 | $42.73 | $39.25 | 1.35M |
| 2026-09-22 | $40.65 | -1.29% | $41.42 | $41.84 | $40.47 | 590.40K |
| 2026-09-21 | $41.18 | +1.03% | $41.01 | $41.77 | $40.63 | 542.40K |
| 2026-09-18 | $40.76 | +0.89% | $41.36 | $41.37 | $40.01 | 2.32M |
| 2026-09-17 | $40.40 | +2.23% | $40.38 | $41.94 | $39.97 | 652.90K |
| 2026-09-16 | $39.52 | -1.35% | $40.28 | $40.94 | $38.60 | 867.80K |
| 2026-09-15 | $40.06 | +0.25% | $40.22 | $41.11 | $39.05 | 896.80K |
| 2026-09-14 | $39.96 | -5.53% | $41.39 | $44.65 | $39.75 | 687.70K |
| 2026-09-11 | $42.30 | -0.28% | $42.98 | $44.72 | $41.87 | 1.33M |
| 2026-09-10 | $42.42 | +4.51% | $40.03 | $43.45 | $39.88 | 1.61M |
| 2026-09-09 | $40.59 | -5.07% | $43.40 | $43.50 | $39.87 | 1.41M |
| 2026-09-08 | $42.76 | -4.72% | $45.07 | $46.50 | $42.42 | 2.65M |
| 2026-09-04 | $44.88 | +7.99% | $41.84 | $45.22 | $41.60 | 918.50K |
| 2026-09-03 | $41.56 | +5.30% | $39.72 | $41.84 | $38.86 | 1.25M |
| 2026-09-02 | $39.47 | -4.85% | $41.02 | $41.93 | $38.50 | 860.10K |
| 2026-09-01 | $41.48 | -1.14% | $42.25 | $43.12 | $40.78 | 1.14M |
| 2026-08-31 | $41.96 | -4.81% | $40.95 | $42.50 | $37.65 | 3.68M |
| 2026-08-28 | $44.08 | -3.46% | $45.61 | $46.05 | $44.03 | 621.90K |
| 2026-08-27 | $45.66 | +2.15% | $45.18 | $46.77 | $44.98 | 689.80K |
| 2026-08-26 | $44.70 | +1.02% | $44.50 | $45.76 | $43.85 | 556.70K |
| 2026-08-25 | $44.25 | +3.32% | $43.75 | $44.70 | $42.67 | 1.33M |
| 2026-08-24 | $42.83 | -5.76% | $45.85 | $45.85 | $42.80 | 1.18M |
| 2026-08-21 | $45.45 | -0.68% | $45.81 | $46.97 | $44.06 | 669.30K |
| 2026-08-20 | $45.76 | -3.17% | $47.60 | $47.80 | $44.53 | 688.50K |
| 2026-08-19 | $47.26 | -4.68% | $49.53 | $49.53 | $46.85 | 520.80K |
| 2026-08-18 | $49.58 | -3.65% | $50.15 | $50.15 | $47.45 | 758.20K |
| 2026-08-17 | $51.46 | +2.74% | $51.56 | $52.39 | $49.81 | 827.70K |
| 2026-08-14 | $50.09 | -0.26% | $52.52 | $52.52 | $48.39 | 691.40K |
| 2026-08-13 | $50.22 | -3.85% | $53.00 | $54.15 | $49.42 | 879.00K |
| 2026-08-12 | $52.23 | -2.86% | $55.78 | $56.38 | $51.19 | 464.90K |
| 2026-08-11 | $53.77 | +4.45% | $52.05 | $57.24 | $50.93 | 1.49M |
| 2026-08-10 | $51.48 | -1.83% | $54.82 | $54.82 | $50.76 | 911.90K |
| 2026-08-07 | $52.44 | -7.74% | $57.00 | $57.00 | $51.15 | 632.10K |
| 2026-08-06 | $56.84 | +10.65% | $52.53 | $57.25 | $51.24 | 1.31M |
| 2026-08-05 | $51.37 | +0.73% | $50.52 | $52.36 | $49.13 | 489.80K |
| 2026-08-04 | $51.00 | +6.81% | $48.53 | $52.53 | $48.00 | 746.10K |
| 2026-08-03 | $47.75 | +4.71% | $45.33 | $48.27 | $45.33 | 740.30K |
| 2026-07-31 | $45.60 | -2.75% | $47.37 | $48.61 | $45.51 | 536.70K |
| 2026-07-30 | $46.89 | +6.01% | $45.09 | $47.18 | $44.17 | 814.60K |
| 2026-07-29 | $44.23 | -2.64% | $45.03 | $46.93 | $42.50 | 1.02M |
| 2026-07-28 | $45.43 | -6.62% | $48.66 | $48.66 | $44.50 | 1.33M |
| 2026-07-27 | $48.65 | -2.52% | $49.64 | $50.37 | $47.69 | 706.10K |
| 2026-07-24 | $49.91 | +2.04% | $48.81 | $51.11 | $47.91 | 1.39M |
| 2026-07-23 | $48.91 | +4.31% | $45.14 | $49.38 | $45.14 | 852.70K |
| 2026-07-22 | $46.89 | -1.59% | $46.77 | $48.71 | $46.01 | 842.40K |
| 2026-07-21 | $47.65 | +5.75% | $45.31 | $48.52 | $45.27 | 1.05M |
| 2026-07-20 | $45.06 | -2.62% | $46.30 | $48.55 | $44.77 | 1.34M |
| 2026-07-17 | $46.27 | +0.50% | $45.00 | $47.60 | $43.50 | 1.46M |
| 2026-07-16 | $46.04 | -1.52% | $47.22 | $48.50 | $44.94 | 2.91M |
| 2026-07-15 | $46.75 | +1.63% | $45.90 | $47.53 | $44.40 | 905.10K |
| 2026-07-14 | $46.00 | -1.88% | $48.09 | $48.74 | $44.80 | 1.17M |
| 2026-07-13 | $46.88 | -4.09% | $48.88 | $50.58 | $45.06 | 1.43M |
| 2026-07-10 | $48.88 | +1.18% | $48.78 | $49.26 | $47.13 | 570.10K |
| 2026-07-09 | $48.31 | +1.36% | $49.37 | $49.99 | $46.85 | 738.70K |
| 2026-07-08 | $47.66 | +1.60% | $46.85 | $48.00 | $45.80 | 1.25M |
| 2026-07-07 | $46.91 | -3.32% | $49.50 | $49.50 | $45.34 | 1.50M |
| 2026-07-06 | $48.52 | +0.37% | $48.27 | $51.00 | $46.70 | 1.72M |
| 2026-07-02 | $48.34 | +1.68% | $47.49 | $48.70 | $44.41 | 2.74M |
| 2026-07-01 | $47.54 | -3.10% | $49.01 | $49.22 | $45.56 | 2.85M |
| 2026-06-30 | $49.06 | -5.22% | $50.43 | $53.50 | $48.71 | 3.49M |
| 2026-06-29 | $51.76 | +9.78% | $47.05 | $53.00 | $46.00 | 3.75M |
| 2026-06-26 | $47.15 | +0.58% | $43.74 | $49.35 | $43.12 | 3.37M |
| 2026-06-25 | $46.88 | — | $44.00 | $47.11 | $42.90 | 18.65M |