DLNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.13	31.22	31.12	31.22	31.21	-0.38%	579
Mar 4, 2026	31.34	31.34	31.34	31.34	31.33	0.46%	121
Mar 3, 2026	30.91	31.25	30.91	31.19	31.19	-0.50%	1,422
Mar 2, 2026	31.34	31.37	31.34	31.35	31.35	0.02%	1,698
Feb 27, 2026	31.34	31.34	31.34	31.34	31.34	-0.24%	102
Feb 26, 2026	31.49	31.49	31.35	31.42	31.42	-0.29%	793
Feb 25, 2026	31.46	31.51	31.46	31.51	31.50	0.43%	1,284
Feb 24, 2026	31.33	31.37	31.33	31.37	31.37	0.52%	798
Feb 23, 2026	31.25	31.25	31.21	31.21	31.21	-0.61%	247
Feb 20, 2026	31.40	31.40	31.40	31.40	31.40	0.41%	45
Feb 19, 2026	31.27	31.27	31.27	31.27	31.27	-0.23%	47
Feb 18, 2026	31.34	31.34	31.34	31.34	31.34	0.31%	20
Feb 17, 2026	31.25	31.25	31.25	31.25	31.25	0.15%	45
Feb 13, 2026	31.14	31.26	31.14	31.20	31.20	0.03%	812
Feb 12, 2026	31.50	31.50	31.19	31.19	31.19	-0.86%	825
Feb 11, 2026	31.41	31.49	31.41	31.46	31.46	0.07%	23,442
Feb 10, 2026	31.57	31.57	31.44	31.44	31.44	-0.29%	250
Feb 9, 2026	31.55	31.55	31.52	31.53	31.53	0.22%	1,203
Feb 6, 2026	31.29	31.48	31.29	31.46	31.46	1.35%	773
Feb 5, 2026	31.33	31.33	31.04	31.04	31.04	-0.87%	1,683
Feb 4, 2026	31.25	31.31	31.25	31.31	31.31	0.04%	466
Feb 3, 2026	31.33	31.33	31.29	31.30	31.30	-0.73%	592
Feb 2, 2026	31.51	31.53	31.51	31.53	31.53	0.54%	3,116
Jan 30, 2026	31.38	31.40	31.36	31.36	31.36	-0.30%	604
Jan 29, 2026	31.52	31.52	31.32	31.45	31.45	-0.12%	5,492
Jan 28, 2026	31.45	31.52	31.45	31.49	31.49	-0.02%	1,440
Jan 27, 2026	31.50	31.50	31.50	31.50	31.50	0.14%	-
Jan 26, 2026	31.48	31.49	31.45	31.45	31.45	0.22%	222
Jan 23, 2026	31.40	31.40	31.37	31.38	31.38	0.03%	2,938
Jan 22, 2026	31.40	31.41	31.34	31.37	31.37	0.30%	2,665
Jan 21, 2026	31.28	31.28	31.28	31.28	31.28	0.69%	92
Jan 20, 2026	31.25	31.25	31.06	31.06	31.06	-1.24%	3,823
Jan 16, 2026	31.41	31.46	31.41	31.46	31.46	0.21%	2,679
Jan 15, 2026	31.39	31.39	31.39	31.39	31.39	0.15%	1
Jan 14, 2026	31.38	31.38	31.33	31.34	31.34	-0.20%	754
Jan 13, 2026	31.41	31.43	31.39	31.41	31.41	-0.21%	3,159
Jan 12, 2026	31.46	31.47	31.46	31.47	31.47	0.14%	742
Jan 9, 2026	31.43	31.43	31.43	31.43	31.43	0.43%	-
Jan 8, 2026	31.29	31.31	31.27	31.29	31.29	-0.10%	4,227
Jan 7, 2026	31.40	31.40	31.32	31.32	31.32	-0.08%	2,553
Jan 6, 2026	31.34	31.39	31.34	31.35	31.35	0.27%	2,378
Jan 5, 2026	31.31	31.33	31.24	31.26	31.26	0.33%	1,425
Jan 2, 2026	31.21	31.22	31.13	31.16	31.16	-	9,501
Dec 31, 2025	31.27	31.35	31.13	31.16	31.16	-0.33%	3,394
Dec 30, 2025	31.28	31.31	31.26	31.26	31.26	-0.12%	105,191
Dec 29, 2025	31.19	31.31	31.19	31.30	31.30	-0.04%	4,525
Dec 26, 2025	31.30	31.37	31.26	31.31	31.31	0.06%	4,663
Dec 24, 2025	31.28	31.33	31.23	31.29	31.29	0.16%	4,671
Dec 23, 2025	31.20	31.28	31.20	31.24	31.24	0.17%	3,144
Dec 22, 2025	31.18	31.19	31.18	31.19	31.19	0.39%	100