DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	28.00	28.00	27.71	27.71	27.71	-0.40%	35,902
Sep 23, 2025	27.91	28.00	27.81	27.82	27.82	-0.52%	13,167
Sep 22, 2025	27.79	28.01	27.79	27.97	27.97	0.09%	5,540
Sep 19, 2025	28.13	28.13	27.89	27.94	27.94	-0.56%	14,559
Sep 18, 2025	28.04	28.15	28.01	28.10	28.10	0.59%	5,950
Sep 17, 2025	28.31	28.31	27.84	27.93	27.93	0.67%	27,770
Sep 16, 2025	27.95	27.95	27.63	27.75	27.75	0.42%	14,384
Sep 15, 2025	27.83	27.83	27.60	27.63	27.63	0.53%	1,376
Sep 12, 2025	27.48	27.53	27.41	27.49	27.49	-0.18%	19,976
Sep 11, 2025	27.24	27.57	27.18	27.54	27.54	1.47%	9,510
Sep 10, 2025	26.97	27.18	26.97	27.14	27.14	0.61%	8,428
Sep 9, 2025	27.05	27.09	26.97	26.97	26.97	0.35%	15,255
Sep 8, 2025	26.81	26.88	26.70	26.88	26.88	1.36%	6,051
Sep 5, 2025	26.64	26.64	26.43	26.52	26.52	0.78%	6,819
Sep 4, 2025	26.25	26.31	26.25	26.31	26.31	0.26%	3,800
Sep 3, 2025	26.26	26.31	26.19	26.24	26.24	0.02%	4,638
Sep 2, 2025	26.29	26.29	26.12	26.24	26.24	-1.07%	15,473
Aug 29, 2025	26.57	26.58	26.44	26.52	26.52	0.06%	3,360
Aug 28, 2025	26.41	26.54	26.40	26.51	26.51	0.83%	16,882
Aug 27, 2025	26.25	26.31	26.18	26.29	26.29	-1.60%	16,585
Aug 26, 2025	26.67	26.76	26.67	26.72	26.72	-0.21%	5,541