DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.93	28.95	28.81	28.82	28.82	-2.38%	7,023
May 14, 2026	29.92	29.92	29.50	29.53	29.53	-1.21%	13,522
May 13, 2026	29.54	29.94	29.54	29.89	29.89	1.90%	11,304
May 12, 2026	29.43	29.43	29.19	29.33	29.33	-1.43%	46,371
May 11, 2026	29.80	29.85	29.71	29.76	29.76	0.12%	9,053
May 8, 2026	29.73	29.81	29.64	29.72	29.72	1.10%	78,879
May 7, 2026	29.94	29.94	29.40	29.40	29.40	-1.40%	16,967
May 6, 2026	29.31	29.84	29.31	29.82	29.82	3.61%	16,835
May 5, 2026	28.63	28.87	28.63	28.78	28.78	1.04%	9,058
May 4, 2026	28.75	28.75	28.46	28.48	28.48	-0.90%	15,998
May 1, 2026	28.56	28.91	28.56	28.74	28.74	0.77%	7,414
Apr 30, 2026	28.19	28.61	28.18	28.52	28.52	2.54%	13,084
Apr 29, 2026	28.05	28.09	27.81	27.81	27.81	-0.51%	8,079
Apr 28, 2026	27.76	28.01	27.76	27.96	27.96	-1.08%	9,556
Apr 27, 2026	28.41	28.41	28.25	28.26	28.26	-0.51%	16,239
Apr 24, 2026	28.24	28.43	28.24	28.41	28.41	0.88%	9,142
Apr 23, 2026	28.28	28.43	27.98	28.16	28.16	-1.66%	25,178
Apr 22, 2026	28.63	28.65	28.53	28.64	28.64	0.44%	13,061
Apr 21, 2026	28.69	28.95	28.50	28.51	28.51	-1.72%	10,774
Apr 20, 2026	28.91	29.01	28.83	29.01	29.01	-0.38%	6,157
Apr 17, 2026	28.97	29.37	28.97	29.12	29.12	1.30%	8,735
Apr 16, 2026	28.80	28.80	28.69	28.75	28.75	0.95%	7,059
Apr 15, 2026	28.31	28.52	28.31	28.48	28.48	0.09%	9,780
Apr 14, 2026	28.37	28.46	28.32	28.45	28.45	1.38%	7,693
Apr 13, 2026	27.74	28.12	27.73	28.06	28.06	0.28%	5,816
Apr 10, 2026	28.14	28.14	27.93	27.99	27.99	0.24%	4,676
Apr 9, 2026	27.68	28.01	27.61	27.92	27.92	-0.58%	11,664
Apr 8, 2026	28.12	28.39	27.98	28.08	28.08	4.38%	6,631
Apr 7, 2026	27.07	27.07	26.69	26.90	26.90	-0.73%	25,776
Apr 6, 2026	26.92	27.16	26.92	27.10	27.10	0.85%	8,382
Apr 2, 2026	26.43	26.87	26.43	26.87	26.87	-1.10%	10,784
Apr 1, 2026	27.39	27.39	27.13	27.17	27.17	0.95%	19,829
Mar 31, 2026	26.15	26.92	26.15	26.92	26.92	3.64%	10,043
Mar 30, 2026	26.27	26.27	25.96	25.97	25.97	-0.10%	5,680
Mar 27, 2026	25.77	26.17	25.77	26.00	26.00	-0.64%	14,475
Mar 26, 2026	26.08	26.61	26.08	26.17	26.17	-2.66%	4,975
Mar 25, 2026	26.74	27.00	26.74	26.88	26.88	1.66%	98,112
Mar 24, 2026	26.19	26.52	26.19	26.44	26.44	-0.79%	9,917
Mar 23, 2026	26.35	26.82	26.35	26.65	26.65	2.61%	7,018
Mar 20, 2026	26.40	26.40	25.92	25.97	25.97	-2.76%	15,655
Mar 19, 2026	26.48	26.74	26.27	26.71	26.71	-0.60%	18,188
Mar 18, 2026	27.29	27.29	26.87	26.87	26.87	-2.19%	6,942
Mar 17, 2026	27.59	27.62	27.36	27.47	27.47	0.12%	19,412
Mar 16, 2026	27.36	27.48	27.27	27.44	27.44	2.05%	16,309
Mar 13, 2026	27.15	27.34	26.85	26.89	26.89	-0.26%	5,003
Mar 12, 2026	27.41	27.41	26.96	26.96	26.96	-2.57%	21,397
Mar 11, 2026	27.70	27.81	27.46	27.67	27.67	-0.65%	25,896
Mar 10, 2026	27.70	28.32	27.70	27.85	27.85	0.91%	15,481
Mar 9, 2026	26.82	27.65	26.79	27.60	27.60	1.02%	20,947
Mar 6, 2026	27.25	27.48	27.25	27.32	27.32	-0.29%	12,845