DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	29.97	30.03	29.83	30.03	30.03	0.48%	7,158
Sep 2, 2026	29.64	29.99	29.64	29.89	29.89	0.68%	7,555
Sep 1, 2026	29.85	29.96	29.68	29.68	29.68	-1.05%	7,409
Aug 31, 2026	30.39	30.39	29.90	30.00	30.00	-0.66%	10,963
Aug 28, 2026	30.33	30.44	30.13	30.20	30.20	-0.05%	37,444
Aug 27, 2026	30.26	30.29	30.09	30.22	30.22	-0.23%	5,443
Aug 26, 2026	30.39	30.39	30.25	30.29	30.29	-0.61%	7,840
Aug 25, 2026	30.21	30.47	30.21	30.47	30.47	0.96%	7,742
Aug 24, 2026	30.05	30.31	30.05	30.18	30.18	-0.66%	2,937
Aug 21, 2026	30.38	30.50	30.32	30.38	30.38	1.10%	7,939
Aug 20, 2026	30.09	30.12	30.00	30.05	30.05	0.08%	4,475
Aug 19, 2026	29.68	30.11	29.68	30.03	30.03	0.89%	8,334
Aug 18, 2026	29.80	29.85	29.71	29.76	29.76	-1.37%	3,202
Aug 17, 2026	30.08	30.26	30.08	30.18	30.18	-0.02%	5,830
Aug 14, 2026	30.15	30.25	30.13	30.18	30.18	0.20%	3,536
Aug 13, 2026	30.19	30.19	30.07	30.12	30.12	-0.48%	5,118
Aug 12, 2026	30.34	30.37	30.23	30.27	30.27	-0.46%	15,722
Aug 11, 2026	30.32	30.55	30.32	30.41	30.41	-0.05%	16,755
Aug 10, 2026	30.39	30.52	30.39	30.42	30.42	-0.25%	18,585
Aug 7, 2026	30.42	30.56	30.37	30.50	30.49	1.36%	6,997
Aug 6, 2026	30.32	30.32	30.02	30.09	30.08	-0.82%	2,677
Aug 5, 2026	30.75	30.75	30.23	30.34	30.34	-0.46%	14,755
Aug 4, 2026	30.09	30.52	30.09	30.48	30.48	1.01%	8,601
Aug 3, 2026	30.11	30.17	30.11	30.17	30.17	0.55%	2,736
Jul 31, 2026	30.16	30.16	29.95	30.01	30.01	-	1,133
Jul 30, 2026	29.70	30.01	29.70	30.01	30.01	2.10%	7,686
Jul 29, 2026	29.35	29.81	29.31	29.39	29.39	0.17%	18,954
Jul 28, 2026	29.24	29.43	29.24	29.34	29.34	0.45%	9,501
Jul 27, 2026	29.37	29.37	29.14	29.21	29.21	1.28%	5,625
Jul 24, 2026	28.97	28.97	28.61	28.84	28.84	0.63%	10,995
Jul 23, 2026	28.79	28.79	28.54	28.66	28.66	-0.72%	24,198
Jul 22, 2026	29.00	29.00	28.82	28.87	28.87	-0.62%	10,290
Jul 21, 2026	28.96	29.13	28.96	29.05	29.05	0.24%	9,383
Jul 20, 2026	28.83	29.14	28.83	28.98	28.98	0.38%	3,674
Jul 17, 2026	28.90	28.90	28.70	28.87	28.87	-1.33%	6,766