DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.66	27.71	27.61	27.67	27.67	0.04%	4,432
Nov 12, 2026	27.79	27.80	27.66	27.66	27.66	-1.36%	1,880
Nov 11, 2026	28.07	28.10	28.04	28.04	28.04	-0.50%	5,321
Nov 10, 2026	28.39	28.39	28.13	28.18	28.18	-1.05%	8,649
Nov 9, 2026	28.37	28.59	28.32	28.48	28.48	1.68%	13,123
Nov 6, 2026	28.09	28.18	28.01	28.01	28.01	-0.43%	5,013
Nov 5, 2026	28.48	28.69	28.13	28.13	28.13	-1.02%	19,488
Nov 4, 2026	28.21	28.48	28.18	28.42	28.42	3.68%	22,646
Nov 3, 2026	27.63	27.63	27.40	27.41	27.41	-0.07%	107,563
Nov 2, 2026	27.52	27.74	27.43	27.43	27.43	0.96%	178,275
Oct 30, 2026	27.30	27.32	27.13	27.17	27.17	-0.04%	34,110
Oct 29, 2026	27.38	27.38	27.17	27.18	27.18	0.30%	4,397
Oct 28, 2026	27.17	27.17	27.06	27.10	27.10	-0.73%	2,700
Oct 27, 2026	27.29	27.36	27.27	27.30	27.30	0.05%	4,554
Oct 26, 2026	27.00	27.33	27.00	27.29	27.29	0.41%	12,518
Oct 23, 2026	27.11	27.23	27.08	27.18	27.18	-0.02%	22,210
Oct 22, 2026	27.28	27.35	27.09	27.18	27.18	-1.31%	14,136
Oct 21, 2026	27.65	27.65	27.48	27.54	27.54	-1.62%	11,762
Oct 20, 2026	28.03	28.09	27.96	28.00	27.99	-0.25%	9,260
Oct 19, 2026	28.08	28.23	28.01	28.07	28.06	-0.99%	10,779
Oct 16, 2026	28.43	28.58	28.34	28.35	28.35	0.11%	3,926
Oct 15, 2026	27.94	28.44	27.94	28.32	28.32	0.82%	22,857
Oct 14, 2026	28.17	28.17	27.99	28.09	28.08	-1.14%	12,094
Oct 13, 2026	28.32	28.42	28.21	28.41	28.41	0.35%	9,185
Oct 12, 2026	28.17	28.31	28.13	28.31	28.31	0.07%	3,632
Oct 9, 2026	28.21	28.35	28.20	28.29	28.29	1.96%	82,945
Oct 8, 2026	27.76	27.76	27.59	27.75	27.75	-0.34%	2,656
Oct 7, 2026	27.84	27.93	27.77	27.84	27.84	-1.19%	7,058
Oct 6, 2026	28.12	28.32	28.12	28.18	28.17	-0.02%	5,527
Oct 5, 2026	28.23	28.23	28.10	28.18	28.18	0.93%	6,398
Oct 2, 2026	27.70	27.92	27.70	27.92	27.92	0.65%	6,381
Oct 1, 2026	27.87	27.87	27.62	27.74	27.74	-0.82%	4,338
Sep 30, 2026	27.98	28.20	27.95	27.97	27.97	-0.32%	21,658
Sep 29, 2026	28.07	28.08	27.93	28.06	28.06	-0.36%	13,486
Sep 28, 2026	28.29	28.29	28.16	28.16	28.16	-0.29%	9,820
Sep 25, 2026	28.14	28.31	28.14	28.24	28.24	0.02%	2,277
Sep 24, 2026	28.15	28.32	28.15	28.24	28.24	-0.95%	6,052
Sep 23, 2026	28.58	28.59	28.48	28.51	28.51	-1.79%	5,941
Sep 22, 2026	28.95	29.08	28.88	29.03	29.02	0.78%	4,513
Sep 21, 2026	28.68	28.80	28.62	28.80	28.80	0.68%	14,017
Sep 18, 2026	28.59	28.65	28.59	28.61	28.61	-0.61%	1,913
Sep 17, 2026	28.91	28.93	28.75	28.78	28.78	0.32%	18,765
Sep 16, 2026	29.23	29.23	28.66	28.69	28.69	-0.77%	11,588
Sep 15, 2026	29.25	29.25	28.91	28.91	28.91	-1.20%	12,965
Sep 14, 2026	29.29	29.37	29.11	29.27	29.27	0.06%	10,773
Sep 11, 2026	29.24	29.27	29.17	29.25	29.25	0.47%	78,228
Sep 10, 2026	29.20	29.28	29.11	29.11	29.11	-1.12%	2,567
Sep 9, 2026	29.67	29.81	29.44	29.44	29.44	-1.48%	4,401
Sep 8, 2026	30.33	30.33	29.82	29.89	29.88	-0.92%	14,879
Sep 4, 2026	30.17	30.30	29.91	30.16	30.16	0.44%	14,727