DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	42.78	43.24	42.78	43.11	43.11	-1.72%	46,280
Feb 27, 2026	43.69	44.01	43.68	43.86	43.86	-0.32%	33,286
Feb 26, 2026	44.30	44.30	43.74	44.00	44.00	-1.11%	31,293
Feb 25, 2026	44.42	44.55	44.29	44.49	44.49	1.09%	16,601
Feb 24, 2026	43.75	44.05	43.15	44.02	44.02	0.86%	16,712
Feb 23, 2026	43.85	43.85	43.53	43.64	43.64	-0.94%	14,861
Feb 20, 2026	43.54	44.12	43.54	44.05	44.05	1.04%	18,997
Feb 19, 2026	43.29	43.60	43.29	43.60	43.60	0.02%	13,097
Feb 18, 2026	43.57	43.95	43.54	43.59	43.59	0.14%	55,387
Feb 17, 2026	43.19	43.53	42.90	43.53	43.53	0.23%	23,271
Feb 13, 2026	43.36	43.57	43.25	43.43	43.43	0.63%	37,922
Feb 12, 2026	43.91	43.92	43.09	43.16	43.16	-1.84%	13,316
Feb 11, 2026	44.01	44.09	43.52	43.97	43.97	0.80%	26,214
Feb 10, 2026	43.72	43.86	43.62	43.62	43.62	0.11%	18,892
Feb 9, 2026	43.20	43.60	43.16	43.57	43.57	1.63%	24,633
Feb 6, 2026	42.52	42.87	42.49	42.87	42.87	2.66%	29,968
Feb 5, 2026	41.82	42.05	41.67	41.76	41.76	-0.87%	31,593
Feb 4, 2026	42.48	42.54	41.83	42.13	42.13	-0.78%	28,815
Feb 3, 2026	42.81	42.83	42.13	42.46	42.46	-1.47%	42,084
Feb 2, 2026	42.74	43.20	42.74	43.09	43.09	0.51%	30,668
Jan 30, 2026	43.35	43.44	42.77	42.87	42.87	-2.01%	89,606
Jan 29, 2026	43.96	43.96	43.18	43.75	43.75	-0.41%	18,446
Jan 28, 2026	44.05	45.33	43.72	43.93	43.93	-0.45%	19,391
Jan 27, 2026	43.98	44.17	43.98	44.13	44.13	1.66%	22,694
Jan 26, 2026	43.41	43.61	43.41	43.41	43.41	0.05%	21,978
Jan 23, 2026	43.03	43.43	43.01	43.39	43.39	0.67%	25,648
Jan 22, 2026	43.25	43.29	43.07	43.10	43.10	0.42%	18,049
Jan 21, 2026	42.71	43.00	42.48	42.92	42.92	1.19%	23,404
Jan 20, 2026	42.48	42.73	42.34	42.42	42.42	-2.20%	24,132
Jan 16, 2026	43.39	43.39	43.08	43.37	43.37	-	31,263
Jan 15, 2026	43.44	43.56	43.37	43.37	43.37	-	19,711
Jan 14, 2026	43.37	43.44	43.13	43.37	43.37	-0.02%	18,305
Jan 13, 2026	43.57	43.58	43.27	43.38	43.38	-1.03%	25,874
Jan 12, 2026	43.34	43.84	43.34	43.83	43.83	1.34%	283,522
Jan 9, 2026	43.00	43.30	42.98	43.25	43.25	1.60%	222,383
Jan 8, 2026	42.52	42.63	42.46	42.57	42.57	-0.20%	42,064
Jan 7, 2026	42.77	42.77	42.64	42.66	42.66	-0.55%	21,127
Jan 6, 2026	42.70	42.94	42.70	42.89	42.89	0.52%	227,430
Jan 5, 2026	42.32	42.72	42.32	42.67	42.67	1.69%	23,424
Jan 2, 2026	41.81	41.99	40.42	41.96	41.96	1.80%	60,165
Dec 31, 2025	41.33	41.36	41.22	41.22	41.22	-0.19%	20,904
Dec 30, 2025	41.50	41.51	41.30	41.30	41.30	-0.19%	25,453
Dec 29, 2025	41.20	41.38	41.17	41.38	41.38	-0.28%	30,531
Dec 26, 2025	41.40	41.52	41.39	41.50	41.50	-0.14%	26,340
Dec 24, 2025	41.55	41.61	41.54	41.56	41.32	0.11%	6,335
Dec 23, 2025	41.49	41.55	41.39	41.51	41.28	0.45%	15,026
Dec 22, 2025	41.24	41.37	41.22	41.33	41.09	0.50%	23,717
Dec 19, 2025	40.99	41.27	40.99	41.12	40.89	0.67%	13,006
Dec 18, 2025	40.86	41.05	40.79	40.85	40.62	1.15%	35,878
Dec 17, 2025	40.83	40.88	40.38	40.38	40.15	-1.42%	23,682