DPC
DPC HOLDINGS (DPC)
NYSE
$25.52-$0.01 (-0.04%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $724.6M
    Market Cap
  • N/A
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -39.11%
    Low Price$25.53
    High Price$42.26
  • 3 Months
    -47.80%
    Low Price$25.53
    High Price$56.84
  • 1 Year
    N/A
    Low Price$25.53
    High Price$56.84
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
25.51
26.19
25.19
25.53
-1.85%
900,998
10/22/2026
27.89
27.89
25.83
26.01
-7.60%
1,524,597
10/21/2026
29.70
30.17
27.82
28.15
-3.33%
2,094,687
10/20/2026
31.13
31.56
27.85
29.12
-8.91%
2,891,962
10/19/2026
31.31
32.71
30.88
31.97
+3.50%
1,137,549
10/16/2026
31.40
32.37
30.39
30.89
-2.77%
1,244,561
10/15/2026
32.35
32.41
30.26
31.77
-2.61%
1,610,319
10/14/2026
32.88
33.30
30.46
32.62
-2.22%
3,069,139
10/13/2026
35.69
36.37
32.40
33.36
-7.10%
2,383,992
10/12/2026
38.53
38.76
35.86
35.91
-7.28%
1,077,923
10/09/2026
38.95
39.76
38.56
38.73
-0.28%
826,839
10/08/2026
40.14
41.05
37.95
38.84
-4.83%
958,083
10/07/2026
41.46
41.89
40.01
40.81
-2.86%
864,934
10/06/2026
41.71
42.75
41.16
42.01
+1.82%
422,821
10/05/2026
42.72
42.72
40.88
41.26
-0.22%
720,099
10/02/2026
42.79
44.25
41.24
41.35
-1.94%
1,722,390
10/01/2026
42.32
43.32
41.15
42.17
-0.21%
1,971,447
09/30/2026
41.90
43.29
41.32
42.26
+1.93%
1,775,657
09/29/2026
41.20
42.39
39.84
41.46
+2.27%
1,419,109
09/28/2026
40.54
41.43
39.61
40.54
-1.19%
1,291,560
09/25/2026
41.44
42.29
40.72
41.03
-0.75%
914,050
09/24/2026
41.37
42.09
40.53
41.34
-1.41%
1,352,642
09/23/2026
40.48
42.73
39.25
41.93
+3.15%
1,354,525
09/22/2026
41.42
41.84
40.47
40.65
-1.29%
590,420
09/21/2026
41.01
41.77
40.63
41.18
+1.03%
542,379
09/18/2026
41.36
41.37
40.01
40.76
+0.89%
2,321,445
09/17/2026
40.38
41.94
39.97
40.40
+2.23%
652,888
09/16/2026
40.28
40.94
38.60
39.52
-1.35%
867,798
09/15/2026
40.22
41.11
39.05
40.06
+0.25%
896,847
09/14/2026
41.39
44.65
39.75
39.96
-5.53%
687,760
09/11/2026
42.98
44.72
41.87
42.30
-0.28%
1,325,440
09/10/2026
40.03
43.45
39.88
42.42
+4.51%
1,608,124
09/09/2026
43.40
43.50
39.87
40.59
-5.07%
1,409,116
09/08/2026
45.07
46.50
42.42
42.76
-4.72%
2,649,702
09/04/2026
41.84
45.22
41.60
44.88
+7.99%
918,523
09/03/2026
39.72
41.84
38.86
41.56
+5.30%
1,249,910
09/02/2026
41.02
41.93
38.50
39.47
-4.85%
860,135
09/01/2026
42.25
43.12
40.78
41.48
-1.14%
1,138,974
08/31/2026
40.95
42.50
37.65
41.96
-4.81%
3,680,395
08/28/2026
45.61
46.05
44.03
44.08
-3.46%
621,899
08/27/2026
45.18
46.77
44.98
45.66
+2.15%
689,774
08/26/2026
44.50
45.76
43.85
44.70
+1.02%
556,652
08/25/2026
43.75
44.70
42.67
44.25
+3.32%
1,329,176
08/24/2026
45.85
45.85
42.80
42.83
-5.76%
1,177,661
08/21/2026
45.81
46.97
44.06
45.45
-0.68%
669,282
08/20/2026
47.60
47.80
44.53
45.76
-3.17%
688,462
08/19/2026
49.53
49.53
46.85
47.26
-4.68%
518,511
08/18/2026
50.15
50.15
47.45
49.58
-3.65%
758,219
08/17/2026
51.56
52.39
49.81
51.46
+2.74%
827,248
08/14/2026
52.52
52.52
48.39
50.09
-0.26%
691,429
08/13/2026
53.00
54.15
49.42
50.22
-3.85%
878,952
08/12/2026
55.78
56.38
51.19
52.23
-2.86%
465,000
08/11/2026
52.05
57.24
50.93
53.77
+4.45%
1,488,554
08/11/2026
$0.05 Earnings
08/10/2026
54.82
54.82
50.76
51.48
-1.83%
911,912
08/07/2026
57.00
57.00
51.15
52.44
-7.74%
632,146
08/06/2026
52.53
57.25
51.24
56.84
+10.65%
1,311,506
08/05/2026
50.52
52.36
49.13
51.37
+0.73%
489,760
08/04/2026
48.53
52.53
48.00
51.00
+6.81%
746,214
08/03/2026
45.33
48.27
45.33
47.75
+4.71%
740,330
07/31/2026
47.37
48.61
45.51
45.60
-2.75%
536,738
07/30/2026
45.09
47.18
44.17
46.89
+6.01%
814,619
07/29/2026
45.03
46.93
42.50
44.23
-2.64%
1,015,112
07/28/2026
48.66
48.66
44.50
45.43
-6.62%
1,330,218
07/27/2026
49.64
50.37
47.69
48.65
-2.52%
706,076
07/24/2026
48.81
51.11
47.91
49.91
+2.04%
1,392,233
07/23/2026
45.14
49.38
45.14
48.91
+4.31%
852,683
07/22/2026
46.77
48.71
46.01
46.89
-1.59%
842,527
07/21/2026
45.31
48.52
45.27
47.65
+5.75%
1,051,615
07/20/2026
46.30
48.55
44.77
45.06
-2.62%
1,335,826
07/17/2026
45.00
47.60
43.50
46.27
+0.50%
1,455,784
07/16/2026
47.22
48.50
44.94
46.04
-1.52%
2,914,304
07/15/2026
45.90
47.53
44.40
46.75
+1.63%
905,189
07/14/2026
48.09
48.74
44.80
46.00
-1.88%
1,166,658
07/13/2026
48.88
50.58
45.06
46.88
-4.09%
1,426,639
07/10/2026
48.78
49.26
47.13
48.88
+1.18%
570,098
07/09/2026
49.37
49.99
46.85
48.31
+1.36%
738,984
07/08/2026
46.85
48.00
45.80
47.66
+1.60%
1,254,673
07/07/2026
49.50
49.50
45.34
46.91
-3.32%
1,497,076
07/06/2026
48.27
51.00
46.70
48.52
+0.37%
1,896,068
07/02/2026
47.49
48.70
44.41
48.34
+1.68%
2,735,982
07/01/2026
49.01
49.22
45.56
47.54
-3.10%
2,852,276
06/30/2026
50.43
53.50
48.71
49.06
-5.22%
3,489,591
06/29/2026
47.05
53.00
46.00
51.76
+9.78%
3,746,277
06/26/2026
43.74
49.35
43.12
47.15
+0.58%
3,369,070
06/25/2026
44.00
47.11
42.90
46.88
0.00%
18,650,348