DLNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.61	32.61	32.61	32.61	32.61	-0.81%	1
Jun 4, 2026	32.88	32.88	32.88	32.88	32.88	0.12%	158
Jun 3, 2026	32.87	32.87	32.84	32.84	32.84	-0.11%	743
Jun 2, 2026	32.88	32.88	32.88	32.88	32.88	-	27
Jun 1, 2026	32.85	32.93	32.85	32.88	32.88	0.06%	4,437
May 29, 2026	32.87	32.87	32.86	32.86	32.86	0.17%	183
May 28, 2026	32.80	32.80	32.80	32.80	32.80	0.15%	96
May 27, 2026	32.75	32.75	32.75	32.75	32.75	0.05%	122
May 26, 2026	32.74	32.74	32.74	32.74	32.74	0.18%	-
May 22, 2026	32.67	32.68	32.65	32.68	32.68	0.15%	4,025
May 21, 2026	32.63	32.63	32.63	32.63	32.63	0.15%	-
May 20, 2026	32.59	32.59	32.58	32.58	32.58	0.32%	383
May 19, 2026	32.47	32.47	32.47	32.47	32.47	-0.17%	-
May 18, 2026	32.52	32.53	32.49	32.53	32.53	0.03%	801
May 15, 2026	32.56	32.56	32.52	32.52	32.52	-0.31%	496
May 14, 2026	32.62	32.62	32.62	32.62	32.62	0.20%	12
May 13, 2026	32.55	32.55	32.52	32.55	32.55	0.15%	7,706
May 12, 2026	32.50	32.50	32.50	32.50	32.50	0.02%	-
May 11, 2026	32.50	32.50	32.50	32.50	32.50	0.02%	1,404
May 8, 2026	32.49	32.49	32.49	32.49	32.49	0.23%	-
May 7, 2026	32.46	32.46	32.42	32.42	32.42	-0.11%	1,286
May 6, 2026	32.47	32.48	32.44	32.45	32.45	0.50%	2,328
May 5, 2026	32.32	32.32	32.29	32.29	32.29	0.31%	104
May 4, 2026	32.19	32.22	32.19	32.19	32.19	-0.21%	640
May 1, 2026	32.26	32.26	32.26	32.26	32.26	0.10%	2
Apr 30, 2026	32.18	32.23	32.18	32.23	32.23	0.51%	1,080
Apr 29, 2026	32.09	32.09	32.02	32.06	32.06	-0.06%	10,150
Apr 28, 2026	32.08	32.08	32.08	32.08	32.08	-0.12%	353
Apr 27, 2026	32.13	32.13	32.12	32.12	32.12	0.06%	678
Apr 24, 2026	32.10	32.10	32.10	32.10	32.10	0.33%	-
Apr 23, 2026	31.98	32.02	31.98	32.00	32.00	-0.14%	566
Apr 22, 2026	32.02	32.04	32.00	32.04	32.04	0.50%	60,063
Apr 21, 2026	31.99	31.99	31.88	31.88	31.88	-0.36%	1,959
Apr 20, 2026	32.02	32.02	32.00	32.00	32.00	-0.12%	412
Apr 17, 2026	32.04	32.04	32.04	32.04	32.04	0.50%	-
Apr 16, 2026	31.88	31.88	31.88	31.88	31.88	0.11%	8
Apr 15, 2026	31.79	31.84	31.79	31.84	31.84	0.35%	1,082
Apr 14, 2026	31.66	31.73	31.66	31.73	31.73	0.56%	14,418
Apr 13, 2026	31.41	31.56	31.41	31.56	31.56	0.54%	455
Apr 10, 2026	31.39	31.39	31.39	31.39	31.39	-0.05%	95
Apr 9, 2026	31.32	31.42	31.32	31.40	31.40	0.41%	214
Apr 8, 2026	31.30	31.31	31.20	31.27	31.27	1.51%	78,506
Apr 7, 2026	30.81	30.81	30.81	30.81	30.81	-0.05%	-
Apr 6, 2026	30.83	30.83	30.82	30.82	30.82	0.30%	268
Apr 2, 2026	30.57	30.73	30.54	30.73	30.73	-	1,233
Apr 1, 2026	30.81	30.81	30.66	30.73	30.73	0.65%	2,446
Mar 31, 2026	30.32	30.53	30.32	30.53	30.53	1.74%	3,636
Mar 30, 2026	30.11	30.13	29.95	30.01	30.01	-0.19%	43,656
Mar 27, 2026	30.07	30.07	30.07	30.07	30.06	-0.99%	-
Mar 26, 2026	30.37	30.37	30.37	30.37	30.37	-1.04%	59