DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	27.93	27.93	27.92	27.93	-	0.16%	2,349
Dec 3, 2025	27.72	27.89	27.70	27.89	27.88	0.54%	7,077
Dec 2, 2025	27.72	27.78	27.65	27.74	27.74	-0.23%	3,535
Dec 1, 2025	27.56	27.87	27.56	27.80	27.80	0.16%	11,302
Nov 28, 2025	27.75	27.81	27.75	27.76	27.76	-0.05%	3,229
Nov 26, 2025	27.87	27.89	27.75	27.77	27.77	0.99%	10,404
Nov 25, 2025	27.42	27.54	27.27	27.50	27.50	0.97%	8,699
Nov 24, 2025	26.93	27.27	26.93	27.23	27.23	0.89%	13,502
Nov 21, 2025	26.77	27.04	26.67	27.00	27.00	1.18%	27,656
Nov 20, 2025	27.66	27.66	26.68	26.68	26.68	-1.95%	32,578
Nov 19, 2025	27.38	27.42	27.17	27.21	27.21	-0.58%	8,870
Nov 18, 2025	27.08	27.41	27.08	27.37	27.37	-0.22%	15,950
Nov 17, 2025	27.61	27.81	27.39	27.43	27.43	-2.07%	22,987
Nov 14, 2025	28.00	28.20	27.90	28.01	28.01	-1.34%	12,972
Nov 13, 2025	28.85	28.85	28.38	28.39	28.39	-0.94%	12,958
Nov 12, 2025	28.80	28.80	28.59	28.66	28.66	0.43%	14,000
Nov 11, 2025	28.54	28.60	28.50	28.54	28.54	0.39%	19,171
Nov 10, 2025	28.11	28.49	28.11	28.43	28.43	2.21%	18,531
Nov 7, 2025	27.53	27.81	27.53	27.81	27.81	-0.50%	11,993
Nov 6, 2025	28.02	28.23	27.92	27.95	27.95	-0.43%	9,402
Nov 5, 2025	27.85	28.07	27.85	28.07	28.07	0.65%	24,279
Nov 4, 2025	28.02	28.12	27.88	27.89	27.89	-2.35%	16,269
Nov 3, 2025	28.60	28.60	28.43	28.56	28.56	0.45%	45,062
Oct 31, 2025	28.34	28.43	28.31	28.43	28.43	0.70%	7,241
Oct 30, 2025	28.34	28.34	28.18	28.23	28.23	-0.57%	9,474
Oct 29, 2025	28.59	28.60	28.32	28.40	28.40	-0.02%	4,779
Oct 28, 2025	28.16	28.47	28.16	28.40	28.40	0.55%	16,320
Oct 27, 2025	28.22	28.31	28.19	28.25	28.25	1.24%	16,244
Oct 24, 2025	27.93	27.95	27.87	27.90	27.90	0.53%	8,912
Oct 23, 2025	27.66	27.81	27.65	27.75	27.75	0.65%	13,997
Oct 22, 2025	27.72	27.72	27.42	27.57	27.57	-0.25%	9,365
Oct 21, 2025	27.68	27.76	27.59	27.64	27.64	-1.29%	14,056
Oct 20, 2025	27.59	28.05	27.59	28.00	28.00	1.23%	17,465
Oct 17, 2025	27.44	27.71	27.44	27.66	27.66	-0.25%	6,225
Oct 16, 2025	27.86	27.89	27.59	27.73	27.73	0.40%	15,180
Oct 15, 2025	27.89	27.89	27.54	27.62	27.62	0.47%	7,407
Oct 14, 2025	27.32	27.70	27.32	27.49	27.49	-0.42%	15,805
Oct 13, 2025	27.61	27.71	27.51	27.61	27.61	1.85%	15,896
Oct 10, 2025	27.93	28.07	27.05	27.10	27.10	-3.00%	13,848
Oct 9, 2025	28.53	28.53	27.94	27.94	27.94	-1.06%	8,817
Oct 8, 2025	28.17	28.31	28.17	28.24	28.24	0.22%	10,003
Oct 7, 2025	28.69	28.69	28.14	28.18	28.18	-1.54%	14,790
Oct 6, 2025	28.65	28.68	28.55	28.62	28.62	0.94%	9,251
Oct 3, 2025	28.36	28.45	28.31	28.35	28.35	0.19%	10,534
Oct 2, 2025	28.43	28.43	28.09	28.30	28.30	0.37%	56,489
Oct 1, 2025	28.15	28.19	28.07	28.19	28.19	0.75%	10,444
Sep 30, 2025	28.08	28.08	27.88	27.98	27.98	-0.34%	9,466
Sep 29, 2025	27.95	28.14	27.95	28.08	28.08	0.81%	20,858
Sep 26, 2025	27.69	27.85	27.61	27.85	27.85	0.39%	5,057
Sep 25, 2025	27.68	27.79	27.66	27.74	27.74	0.12%	17,528