DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	41.14	41.21	41.00	41.17	41.17	-0.27%	103,619
Oct 30, 2025	41.33	41.50	41.22	41.28	41.28	-0.83%	53,196
Oct 29, 2025	41.89	41.90	41.38	41.63	41.63	-0.21%	33,582
Oct 28, 2025	41.65	41.76	41.63	41.72	41.72	-0.34%	14,699
Oct 27, 2025	41.71	41.86	41.70	41.86	41.86	0.96%	39,186
Oct 24, 2025	41.45	41.49	41.36	41.46	41.46	0.43%	21,910
Oct 23, 2025	40.99	41.34	40.99	41.28	41.28	0.93%	33,770
Oct 22, 2025	40.94	41.10	40.71	40.90	40.90	-0.55%	213,877
Oct 21, 2025	41.19	41.32	41.10	41.13	41.13	-0.71%	302,634
Oct 20, 2025	41.22	41.54	41.22	41.42	41.42	0.78%	26,496
Oct 17, 2025	40.85	41.10	40.80	41.10	41.10	0.40%	35,984
Oct 16, 2025	41.05	41.22	40.85	40.94	40.94	0.14%	24,186
Oct 15, 2025	40.84	40.95	40.70	40.88	40.88	1.34%	20,868
Oct 14, 2025	40.06	40.52	40.06	40.34	40.34	-0.38%	17,534
Oct 13, 2025	40.33	40.52	40.20	40.49	40.49	1.91%	217,538
Oct 10, 2025	40.68	40.68	39.69	39.73	39.73	-2.42%	33,072
Oct 9, 2025	41.03	41.03	40.62	40.72	40.72	-1.00%	25,014
Oct 8, 2025	41.02	41.17	41.02	41.13	41.13	0.22%	42,153
Oct 7, 2025	41.35	41.35	41.02	41.04	41.04	-1.12%	22,015
Oct 6, 2025	41.35	41.55	41.35	41.51	41.51	0.45%	69,082
Oct 3, 2025	41.25	41.40	41.21	41.32	41.32	0.71%	54,713
Oct 2, 2025	41.10	41.10	40.82	41.03	41.03	-	62,156
Oct 1, 2025	40.75	41.03	40.72	41.03	41.03	1.33%	84,266
Sep 30, 2025	40.24	40.49	40.24	40.49	40.49	0.82%	22,365
Sep 29, 2025	40.24	40.32	40.16	40.16	40.16	0.55%	22,423
Sep 26, 2025	39.82	39.96	39.79	39.94	39.94	0.14%	20,379
Sep 25, 2025	39.96	40.00	39.71	39.89	39.89	-1.45%	151,361
Sep 24, 2025	40.55	40.61	40.40	40.47	40.30	-0.98%	20,915
Sep 23, 2025	40.89	40.99	40.78	40.87	40.70	0.04%	113,731
Sep 22, 2025	40.66	40.89	40.64	40.85	40.68	0.28%	186,709
Sep 19, 2025	40.78	40.82	40.72	40.74	40.57	-0.78%	36,781
Sep 18, 2025	41.02	41.10	40.89	41.06	40.89	0.76%	27,541
Sep 17, 2025	40.93	41.04	40.69	40.75	40.58	-0.27%	11,771
Sep 16, 2025	40.87	40.92	40.73	40.86	40.69	0.45%	23,025
Sep 15, 2025	40.62	40.70	40.61	40.68	40.50	0.91%	17,487
Sep 12, 2025	40.41	40.41	40.27	40.31	40.14	-0.25%	87,784
Sep 11, 2025	40.16	40.46	40.16	40.41	40.24	1.01%	27,684
Sep 10, 2025	40.00	40.14	39.96	40.01	39.84	0.64%	16,085
Sep 9, 2025	39.85	39.89	39.73	39.75	39.58	-	16,073
Sep 8, 2025	39.61	39.75	39.56	39.75	39.58	1.03%	16,583
Sep 5, 2025	39.54	39.54	39.16	39.35	39.18	0.77%	22,457
Sep 4, 2025	38.88	39.07	38.84	39.05	38.88	0.55%	23,052
Sep 3, 2025	38.73	38.91	38.71	38.83	38.67	0.62%	18,157
Sep 2, 2025	38.40	38.62	38.38	38.59	38.43	-1.22%	23,560
Aug 29, 2025	39.12	39.17	38.99	39.07	38.90	-0.98%	27,593
Aug 28, 2025	39.42	39.50	39.40	39.46	39.29	0.10%	22,990
Aug 27, 2025	39.19	39.42	39.18	39.42	39.25	0.01%	28,495
Aug 26, 2025	39.37	39.43	39.32	39.41	39.24	0.05%	19,503
Aug 25, 2025	39.65	39.70	39.39	39.39	39.22	-0.87%	26,544
Aug 22, 2025	39.24	39.80	39.16	39.74	39.57	1.71%	23,864