DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	39.53	39.62	39.21	39.26	39.26	-1.26%	46,036
Jun 16, 2025	39.87	40.02	39.71	39.76	39.76	0.66%	58,945
Jun 13, 2025	39.49	40.22	39.45	39.50	39.50	-1.70%	64,476
Jun 12, 2025	40.00	40.19	40.00	40.18	40.18	0.72%	26,438
Jun 11, 2025	39.97	40.11	39.89	39.90	39.90	-0.26%	25,193
Jun 10, 2025	39.85	40.00	39.85	40.00	40.00	1.06%	34,521
Jun 9, 2025	39.47	39.68	39.47	39.58	39.58	0.56%	21,887
Jun 6, 2025	39.37	39.43	39.28	39.36	39.36	0.38%	17,817
Jun 5, 2025	39.35	39.45	39.13	39.21	39.21	-0.13%	17,357
Jun 4, 2025	39.09	39.32	39.09	39.26	39.26	1.16%	49,284
Jun 3, 2025	38.70	38.91	38.70	38.81	38.81	-0.61%	18,415
Jun 2, 2025	38.77	39.07	38.75	39.05	39.05	0.80%	36,969
May 30, 2025	38.76	38.76	38.47	38.74	38.74	-0.31%	14,749
May 29, 2025	38.88	38.88	38.73	38.86	38.86	0.62%	53,654
May 28, 2025	38.76	38.87	38.62	38.62	38.62	-1.00%	20,751
May 27, 2025	39.06	39.16	39.00	39.01	39.01	1.46%	22,997
May 23, 2025	38.27	38.58	38.27	38.45	38.45	-0.47%	15,151
May 22, 2025	38.42	38.65	38.36	38.63	38.63	0.16%	29,009
May 21, 2025	38.79	38.98	38.54	38.57	38.57	-0.62%	34,972
May 20, 2025	38.69	38.84	38.68	38.81	38.81	0.05%	16,666
May 19, 2025	38.38	38.79	38.38	38.79	38.79	0.41%	22,298
May 16, 2025	38.63	38.71	38.46	38.63	38.63	-0.08%	100,105
May 15, 2025	38.38	38.66	38.35	38.66	38.66	0.94%	18,241
May 14, 2025	38.50	38.54	38.23	38.30	38.30	-0.31%	104,477
May 13, 2025	38.09	38.48	38.09	38.42	38.42	1.09%	27,264
May 12, 2025	37.79	38.02	37.70	38.01	38.01	1.73%	51,040
May 9, 2025	37.53	37.59	37.33	37.36	37.36	0.59%	25,210
May 8, 2025	37.35	37.35	37.14	37.14	37.14	-0.35%	17,574
May 7, 2025	37.27	37.35	37.08	37.27	37.27	-0.40%	26,737
May 6, 2025	37.59	37.62	37.42	37.42	37.42	-1.11%	50,753
May 5, 2025	38.00	38.19	37.81	37.84	37.84	0.75%	29,845
May 2, 2025	37.48	37.60	37.47	37.56	37.56	2.45%	30,858
May 1, 2025	36.86	36.91	36.66	36.66	36.66	-0.16%	30,933
Apr 30, 2025	36.45	36.74	36.34	36.72	36.72	0.01%	23,471
Apr 29, 2025	36.54	36.76	36.54	36.72	36.72	0.43%	25,177
Apr 28, 2025	36.42	36.56	36.29	36.56	36.56	0.47%	18,553
Apr 25, 2025	36.23	36.43	36.11	36.39	36.39	0.14%	26,570
Apr 24, 2025	35.94	36.36	35.93	36.34	36.34	1.76%	27,427
Apr 23, 2025	35.90	36.13	35.62	35.71	35.71	0.96%	45,158
Apr 22, 2025	35.19	35.56	35.19	35.37	35.37	1.49%	35,360
Apr 21, 2025	35.22	35.22	34.64	34.85	34.85	-0.60%	30,015
Apr 17, 2025	35.01	35.28	34.96	35.06	35.06	0.83%	82,138
Apr 16, 2025	35.05	35.14	34.63	34.77	34.77	-1.17%	49,887
Apr 15, 2025	35.25	35.37	35.11	35.18	35.18	0.20%	45,593
Apr 14, 2025	35.05	35.22	34.83	35.11	35.11	1.18%	39,233
Apr 11, 2025	34.06	34.79	34.05	34.70	34.70	2.97%	45,454
Apr 10, 2025	33.88	33.91	33.03	33.70	33.70	-2.63%	81,789
Apr 9, 2025	31.97	34.80	31.84	34.61	34.61	7.62%	153,056
Apr 8, 2025	33.37	33.39	31.74	32.16	32.16	-0.56%	107,741
Apr 7, 2025	32.08	33.44	31.71	32.34	32.34	-2.00%	144,065