DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.18	30.44	30.12	30.19	30.19	-0.08%	941
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
Jul 16, 2026	29.22	29.46	29.20	29.26	29.26	-0.98%	10,663
Jul 15, 2026	29.46	29.63	29.43	29.55	29.55	1.46%	19,876
Jul 14, 2026	28.81	29.20	28.81	29.13	29.13	0.93%	5,788
Jul 13, 2026	28.81	29.00	28.81	28.86	28.86	-1.27%	4,843
Jul 10, 2026	29.18	29.28	29.16	29.23	29.23	0.62%	7,389
Jul 9, 2026	28.69	29.07	28.69	29.05	29.05	0.29%	8,922
Jul 8, 2026	28.86	28.97	28.77	28.97	28.96	0.07%	7,945
Jul 7, 2026	29.33	29.35	28.89	28.95	28.95	-1.23%	161,968
Jul 6, 2026	29.09	29.31	29.09	29.31	29.31	1.96%	5,500
Jul 2, 2026	28.70	29.00	28.61	28.74	28.74	0.25%	6,559
Jul 1, 2026	28.54	28.77	28.54	28.67	28.67	0.60%	8,257
Jun 30, 2026	28.32	28.61	28.27	28.50	28.50	0.19%	14,697
Jun 29, 2026	28.19	28.47	28.19	28.45	28.45	0.85%	11,533
Jun 26, 2026	28.11	28.28	27.93	28.21	28.21	0.09%	3,315
Jun 25, 2026	28.06	28.30	28.06	28.18	28.18	-0.97%	16,633
Jun 24, 2026	28.16	28.56	28.16	28.46	28.46	-0.05%	15,538
Jun 23, 2026	28.22	28.54	28.22	28.48	28.48	-2.37%	9,473
Jun 22, 2026	28.77	29.24	28.77	29.17	29.17	-0.20%	10,700
Jun 18, 2026	29.29	29.30	29.23	29.23	29.22	0.34%	2,918