MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DPC — DPC Holdings PLC
NYSEDPC Holdings PLC
$41.35
-0.82(-1.94%)
- O
- 42.79
- H
- 44.25
- L
- 41.24
- V
- 1.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.35
Period Return-11.8%
Period High$57.25
Period Low$37.65
Avg Daily Volume1.54M
Total Trading Days70
DPC — Historical OHLCV Price & Volume Table
Jun 25, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.79 | $44.25 | $41.24 | $41.35 | $-0.82 | -1.94% | 1,722,086 | $41.75 | $41.24 $44.25 |
| Oct 1, 2026 | $42.32 | $43.32 | $41.15 | $42.17 | $-0.09 | -0.21% | 1,971,448 | $42.17 | $41.15 $43.32 |
| Sep 30, 2026 | $41.90 | $43.29 | $41.32 | $42.26 | +$0.80 | +1.93% | 1,779,452 | $42.41 | $41.32 $43.29 |
| Sep 29, 2026 | $41.20 | $42.39 | $39.84 | $41.46 | +$0.92 | +2.27% | 1,424,025 | $41.44 | $39.84 $42.39 |
| Sep 28, 2026 | $40.54 | $41.43 | $39.61 | $40.54 | $-0.49 | -1.19% | 1,291,560 | $40.59 | $39.61 $41.43 |
| Sep 25, 2026 | $41.44 | $42.29 | $40.72 | $41.03 | $-0.31 | -0.75% | 914,051 | $41.27 | $40.72 $42.29 |
| Sep 24, 2026 | $41.37 | $42.09 | $40.53 | $41.34 | $-0.59 | -1.41% | 1,352,643 | $41.45 | $40.53 $42.09 |
| Sep 23, 2026 | $40.48 | $42.73 | $39.25 | $41.93 | +$1.28 | +3.15% | 1,354,525 | $41.52 | $39.25 $42.73 |
| Sep 22, 2026 | $41.42 | $41.84 | $40.47 | $40.65 | $-0.53 | -1.29% | 590,420 | $40.85 | $40.47 $41.84 |
| Sep 21, 2026 | $41.01 | $41.77 | $40.63 | $41.18 | +$0.42 | +1.03% | 542,379 | $41.30 | $40.63 $41.77 |
| Sep 18, 2026 | $41.36 | $41.37 | $40.01 | $40.76 | +$0.36 | +0.89% | 2,321,445 | $40.75 | $40.01 $41.37 |
| Sep 17, 2026 | $40.38 | $41.94 | $39.97 | $40.40 | +$0.88 | +2.23% | 652,888 | $40.53 | $39.97 $41.94 |
| Sep 16, 2026 | $40.28 | $40.94 | $38.60 | $39.52 | $-0.54 | -1.35% | 867,798 | $39.65 | $38.60 $40.94 |
| Sep 15, 2026 | $40.22 | $41.11 | $39.05 | $40.06 | +$0.10 | +0.25% | 824,323 | $39.67 | $39.05 $41.11 |
| Sep 14, 2026 | $41.39 | $44.65 | $39.75 | $39.96 | $-2.34 | -5.53% | 683,831 | $40.64 | $39.75 $44.65 |
| Sep 11, 2026 | $42.98 | $44.72 | $41.87 | $42.30 | $-0.12 | -0.28% | 1,325,441 | $42.72 | $41.87 $44.72 |
| Sep 10, 2026 | $40.03 | $43.45 | $39.88 | $42.42 | +$1.83 | +4.51% | 1,608,124 | $42.30 | $39.88 $43.45 |
| Sep 9, 2026 | $43.40 | $43.50 | $39.87 | $40.59 | $-2.17 | -5.07% | 1,410,065 | $40.72 | $39.87 $43.50 |
| Sep 8, 2026 | $45.07 | $46.50 | $42.42 | $42.76 | $-2.12 | -4.72% | 2,650,275 | $43.80 | $42.42 $46.50 |
| Sep 4, 2026 | $41.84 | $45.22 | $41.60 | $44.88 | +$3.32 | +7.99% | 918,523 | $43.90 | $41.60 $45.22 |
| Sep 3, 2026 | $39.72 | $41.84 | $38.86 | $41.56 | +$2.09 | +5.30% | 1,249,911 | $41.04 | $38.86 $41.84 |
| Sep 2, 2026 | $41.02 | $41.93 | $38.50 | $39.47 | $-2.01 | -4.85% | 837,538 | $39.82 | $38.50 $41.93 |
| Sep 1, 2026 | $42.25 | $43.12 | $40.78 | $41.48 | $-0.48 | -1.14% | 1,138,975 | $41.64 | $40.78 $43.12 |
| Aug 31, 2026 | $40.95 | $42.50 | $37.65 | $41.96 | $-2.12 | -4.81% | 3,680,396 | $40.47 | $37.65 $42.50 |
| Aug 28, 2026 | $45.61 | $46.05 | $44.03 | $44.08 | $-1.58 | -3.46% | 621,900 | $44.58 | $44.03 $46.05 |
| Aug 27, 2026 | $45.18 | $46.77 | $44.98 | $45.66 | +$0.96 | +2.15% | 689,774 | $45.99 | $44.98 $46.77 |
| Aug 26, 2026 | $44.50 | $45.76 | $43.85 | $44.70 | +$0.45 | +1.02% | 556,653 | $44.61 | $43.85 $45.76 |
| Aug 25, 2026 | $43.75 | $44.70 | $42.67 | $44.25 | +$1.42 | +3.32% | 1,329,176 | $43.78 | $42.67 $44.70 |
| Aug 24, 2026 | $45.85 | $45.85 | $42.80 | $42.83 | $-2.62 | -5.76% | 1,177,661 | $43.74 | $42.80 $45.85 |
| Aug 21, 2026 | $45.81 | $46.97 | $44.06 | $45.45 | $-0.31 | -0.68% | 669,282 | $45.03 | $44.06 $46.97 |