DPC Holdings PLC Ordinary Shares (DPC)
43.66
-1.22 (-2.72%)
NYSE· Last Trade: Sep 8th, 1:35 PM EDT
Historical Prices For DPC Holdings PLC Ordinary Shares (DPC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2026 | 41.84 | 45.22 | 41.60 | 44.88 | 918,523 | 44.88 |
| 9/03/2026 | 39.72 | 41.84 | 38.86 | 41.56 | 1,249,908 | 41.56 |
| 9/02/2026 | 41.02 | 41.93 | 38.50 | 39.47 | 860,087 | 39.47 |
| 9/01/2026 | 42.25 | 43.12 | 40.78 | 41.48 | 1,138,975 | 41.48 |
| 8/31/2026 | 40.95 | 42.50 | 37.65 | 41.96 | 3,680,396 | 41.96 |
| 8/28/2026 | 45.61 | 46.05 | 44.03 | 44.08 | 621,900 | 44.08 |
| 8/27/2026 | 45.18 | 46.77 | 44.98 | 45.66 | 689,773 | 45.66 |
| 8/26/2026 | 44.50 | 45.76 | 43.85 | 44.70 | 556,653 | 44.70 |
| 8/25/2026 | 43.75 | 44.70 | 42.67 | 44.25 | 1,329,176 | 44.25 |
| 8/24/2026 | 45.85 | 45.85 | 42.80 | 42.83 | 1,177,659 | 42.83 |
| 8/21/2026 | 45.81 | 46.97 | 44.06 | 45.45 | 669,282 | 45.45 |
| 8/20/2026 | 47.60 | 47.80 | 44.52 | 45.76 | 688,462 | 45.76 |
| 8/19/2026 | 49.53 | 49.53 | 46.85 | 47.26 | 520,796 | 47.26 |
| 8/18/2026 | 50.15 | 50.15 | 47.45 | 49.58 | 758,219 | 49.58 |
| 8/17/2026 | 51.56 | 52.38 | 49.80 | 51.46 | 827,748 | 51.46 |
| 8/14/2026 | 52.52 | 52.52 | 48.39 | 50.09 | 691,431 | 50.09 |
| 8/13/2026 | 53.00 | 54.15 | 49.42 | 50.22 | 878,951 | 50.22 |
| 8/12/2026 | 55.78 | 56.38 | 51.19 | 52.23 | 464,999 | 52.23 |
| 8/11/2026 | 52.05 | 57.24 | 50.92 | 53.77 | 1,488,573 | 53.77 |
| 8/10/2026 | 54.82 | 54.82 | 50.76 | 51.48 | 911,912 | 51.48 |
| 8/07/2026 | 57.00 | 57.00 | 51.15 | 52.44 | 632,147 | 52.44 |
| 8/06/2026 | 52.53 | 57.25 | 51.24 | 56.84 | 1,311,504 | 56.84 |
| 8/05/2026 | 50.52 | 52.36 | 49.13 | 51.37 | 489,757 | 51.37 |
| 8/04/2026 | 48.53 | 52.53 | 48.00 | 51.00 | 746,215 | 51.00 |
| 8/03/2026 | 45.33 | 48.27 | 45.33 | 47.75 | 740,330 | 47.75 |
| 7/31/2026 | 47.37 | 48.61 | 45.51 | 45.60 | 536,738 | 45.60 |
| 7/30/2026 | 45.09 | 47.17 | 44.16 | 46.89 | 814,619 | 46.89 |
| 7/29/2026 | 45.03 | 46.93 | 42.50 | 44.23 | 1,015,111 | 44.23 |
| 7/28/2026 | 48.66 | 48.66 | 44.50 | 45.43 | 1,333,824 | 45.43 |
| 7/27/2026 | 49.64 | 50.37 | 47.69 | 48.65 | 706,075 | 48.65 |
| 7/24/2026 | 48.81 | 51.11 | 47.91 | 49.91 | 1,392,234 | 49.91 |
| 7/23/2026 | 45.14 | 49.38 | 45.14 | 48.91 | 852,681 | 48.91 |
| 7/22/2026 | 46.77 | 48.71 | 46.01 | 46.89 | 842,527 | 46.89 |
| 7/21/2026 | 45.31 | 48.52 | 45.27 | 47.65 | 1,051,614 | 47.65 |
| 7/20/2026 | 46.30 | 48.55 | 44.77 | 45.06 | 1,335,820 | 45.06 |
| 7/17/2026 | 45.00 | 47.60 | 43.50 | 46.27 | 1,455,784 | 46.27 |
| 7/16/2026 | 47.22 | 48.50 | 44.94 | 46.04 | 2,914,305 | 46.04 |
| 7/15/2026 | 45.90 | 47.53 | 44.40 | 46.75 | 905,185 | 46.75 |
| 7/14/2026 | 48.09 | 48.74 | 44.80 | 46.00 | 1,166,658 | 46.00 |
| 7/13/2026 | 48.88 | 50.58 | 45.06 | 46.88 | 1,426,639 | 46.88 |
| 7/10/2026 | 48.78 | 49.26 | 47.13 | 48.88 | 570,099 | 48.88 |
| 7/09/2026 | 49.37 | 49.99 | 46.84 | 48.31 | 738,963 | 48.31 |
| 7/08/2026 | 46.85 | 48.00 | 45.80 | 47.66 | 1,254,091 | 47.66 |
| 7/07/2026 | 49.50 | 49.50 | 45.34 | 46.91 | 1,456,826 | 46.91 |
| 7/06/2026 | 48.27 | 51.00 | 46.70 | 48.52 | 1,896,068 | 48.52 |
| 7/02/2026 | 47.49 | 48.70 | 44.41 | 48.34 | 2,735,982 | 48.34 |
| 7/01/2026 | 49.01 | 49.22 | 45.55 | 47.54 | 2,852,274 | 47.54 |
| 6/30/2026 | 50.43 | 53.50 | 48.71 | 49.06 | 3,489,590 | 49.06 |
| 6/29/2026 | 47.05 | 53.00 | 46.00 | 51.76 | 3,746,207 | 51.76 |
| 6/26/2026 | 43.74 | 49.35 | 43.12 | 47.15 | 3,369,071 | 47.15 |
| 6/25/2026 | 44.00 | 47.11 | 42.90 | 46.88 | 18,650,000 | 46.88 |