DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	29.21	29.21	28.95	29.11	29.11	-0.50%	1,376
Jan 15, 2026	29.24	29.28	29.15	29.26	29.26	0.33%	5,835
Jan 14, 2026	29.25	29.28	29.16	29.16	29.16	-1.15%	29,474
Jan 13, 2026	29.67	29.69	29.40	29.50	29.50	-0.76%	31,015
Jan 12, 2026	29.60	29.78	29.54	29.73	29.73	1.18%	13,023
Jan 9, 2026	29.21	29.45	29.21	29.38	29.38	0.20%	16,604
Jan 8, 2026	29.26	29.39	29.26	29.32	29.32	-0.62%	9,690
Jan 7, 2026	29.65	29.65	29.46	29.50	29.50	-1.26%	14,532
Jan 6, 2026	29.95	29.95	29.84	29.88	29.88	0.89%	24,281
Jan 5, 2026	29.62	29.71	29.58	29.62	29.62	1.21%	12,668
Jan 2, 2026	29.08	29.26	29.04	29.26	29.26	2.67%	37,133
Dec 31, 2025	28.89	28.89	28.45	28.50	28.50	-1.01%	74,078
Dec 30, 2025	28.96	28.96	28.77	28.79	28.79	0.21%	23,146
Dec 29, 2025	28.39	28.73	28.39	28.73	28.73	-1.31%	6,853
Dec 26, 2025	29.11	29.11	29.10	29.11	28.64	0.80%	1,560
Dec 24, 2025	28.85	28.91	28.81	28.88	28.41	0.25%	1,589
Dec 23, 2025	28.65	28.82	28.65	28.81	28.34	0.27%	11,287
Dec 22, 2025	28.85	28.85	28.58	28.73	28.26	1.02%	9,320
Dec 19, 2025	28.51	28.59	28.44	28.44	27.98	0.35%	9,020
Dec 18, 2025	28.32	28.44	28.32	28.34	27.88	0.96%	9,426
Dec 17, 2025	28.44	28.44	28.07	28.07	27.61	-0.32%	12,788
Dec 16, 2025	28.20	28.20	28.02	28.16	27.70	-0.39%	6,503
Dec 15, 2025	28.51	28.51	28.19	28.27	27.81	0.07%	8,917
Dec 12, 2025	28.39	28.39	28.09	28.25	27.79	-0.39%	6,261
Dec 11, 2025	28.31	28.47	28.25	28.36	27.90	0.46%	24,696
Dec 10, 2025	27.78	28.26	27.78	28.23	27.77	1.46%	4,259
Dec 9, 2025	27.75	27.88	27.75	27.82	27.37	-0.13%	6,601
Dec 8, 2025	28.05	28.13	27.80	27.86	27.41	-1.10%	24,825
Dec 5, 2025	28.24	28.26	28.10	28.17	27.71	1.07%	39,270
Dec 4, 2025	27.93	27.95	27.87	27.87	27.42	-0.04%	14,760
Dec 3, 2025	27.72	27.89	27.70	27.89	27.43	0.54%	7,077
Dec 2, 2025	27.72	27.78	27.65	27.74	27.28	-0.23%	3,535
Dec 1, 2025	27.56	27.87	27.56	27.80	27.35	0.16%	11,302
Nov 28, 2025	27.75	27.81	27.75	27.76	27.30	-0.05%	3,229
Nov 26, 2025	27.87	27.89	27.75	27.77	27.32	0.99%	10,404
Nov 25, 2025	27.42	27.54	27.27	27.50	27.05	0.97%	8,699
Nov 24, 2025	26.93	27.27	26.93	27.23	26.79	0.89%	13,502
Nov 21, 2025	26.77	27.04	26.67	27.00	26.55	1.18%	27,656
Nov 20, 2025	27.66	27.66	26.68	26.68	26.24	-1.95%	32,578
Nov 19, 2025	27.38	27.42	27.17	27.21	26.77	-0.58%	8,870
Nov 18, 2025	27.08	27.41	27.08	27.37	26.92	-0.22%	15,950
Nov 17, 2025	27.61	27.81	27.39	27.43	26.98	-2.07%	22,987
Nov 14, 2025	28.00	28.20	27.90	28.01	27.55	-1.34%	12,972
Nov 13, 2025	28.85	28.85	28.38	28.39	27.93	-0.94%	12,958
Nov 12, 2025	28.80	28.80	28.59	28.66	28.19	0.43%	14,000
Nov 11, 2025	28.54	28.60	28.50	28.54	28.07	0.39%	19,171
Nov 10, 2025	28.11	28.49	28.11	28.43	27.96	2.21%	18,531
Nov 7, 2025	27.53	27.81	27.53	27.81	27.36	-0.50%	11,993
Nov 6, 2025	28.02	28.23	27.92	27.95	27.49	-0.43%	9,402
Nov 5, 2025	27.85	28.07	27.85	28.07	27.61	0.65%	24,279