DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.00	38.00	37.55	37.63	37.63	-1.08%	44,689
Feb 20, 2025	37.97	38.04	37.87	38.04	38.04	0.26%	21,732
Feb 19, 2025	37.90	37.99	37.82	37.94	37.94	-0.71%	40,494
Feb 18, 2025	38.20	38.23	38.11	38.21	38.21	0.82%	45,169
Feb 14, 2025	37.97	38.02	37.85	37.90	37.90	-0.05%	20,132
Feb 13, 2025	37.60	37.93	37.59	37.92	37.92	0.88%	43,227
Feb 12, 2025	37.26	37.67	37.24	37.59	37.59	-0.19%	72,435
Feb 11, 2025	37.54	37.70	37.51	37.66	37.66	0.03%	35,829
Feb 10, 2025	37.55	37.72	37.55	37.65	37.65	0.70%	29,447
Feb 7, 2025	37.81	37.82	37.38	37.39	37.39	-1.01%	19,755
Feb 6, 2025	37.64	37.81	37.64	37.77	37.77	0.43%	124,324
Feb 5, 2025	37.46	37.69	37.44	37.61	37.61	0.99%	32,475
Feb 4, 2025	36.96	37.28	36.96	37.24	37.24	1.11%	34,392
Feb 3, 2025	36.60	36.99	36.51	36.83	36.83	-0.86%	51,846
Jan 31, 2025	37.45	37.71	37.15	37.15	37.15	-0.77%	50,875
Jan 30, 2025	37.37	37.60	37.32	37.44	37.44	1.22%	88,247
Jan 29, 2025	37.08	37.11	36.92	36.99	36.99	0.11%	64,796
Jan 28, 2025	36.87	37.01	36.73	36.95	36.95	0.43%	58,524
Jan 27, 2025	36.70	36.92	36.69	36.79	36.79	-1.87%	127,138
Jan 24, 2025	37.59	37.59	37.45	37.49	37.49	0.51%	746,532
Jan 23, 2025	37.11	37.32	37.08	37.30	37.30	0.59%	42,783
Jan 22, 2025	37.14	37.22	37.05	37.08	37.08	0.05%	48,732
Jan 21, 2025	36.84	37.08	36.77	37.06	37.06	1.67%	88,710
Jan 17, 2025	36.45	36.65	36.40	36.45	36.45	0.28%	34,790
Jan 16, 2025	36.38	36.51	36.27	36.35	36.35	0.69%	49,085
Jan 15, 2025	36.18	36.21	36.03	36.10	36.10	1.43%	70,923
Jan 14, 2025	35.66	35.69	35.43	35.59	35.59	0.08%	89,428
Jan 13, 2025	35.32	35.57	35.30	35.56	35.56	-1.11%	167,543
Jan 10, 2025	36.14	36.17	35.90	35.96	35.96	-1.15%	87,066
Jan 8, 2025	36.32	36.42	36.23	36.38	36.38	-0.38%	91,460
Jan 7, 2025	36.95	37.01	36.52	36.52	36.52	-0.27%	50,544
Jan 6, 2025	36.49	36.83	36.49	36.62	36.62	1.27%	125,433
Jan 3, 2025	36.17	36.39	36.05	36.16	36.16	0.47%	108,103
Jan 2, 2025	36.08	36.22	35.87	35.99	35.99	0.03%	387,035
Dec 31, 2024	36.17	36.17	35.93	35.98	35.98	-0.39%	40,753
Dec 30, 2024	36.19	36.23	35.98	36.12	36.03	-0.77%	57,376
Dec 27, 2024	36.39	36.45	36.27	36.40	36.31	-0.25%	100,280
Dec 26, 2024	36.21	36.52	36.21	36.49	36.40	-0.08%	53,232
Dec 24, 2024	36.41	36.53	36.34	36.52	36.30	0.06%	27,624
Dec 23, 2024	36.30	36.51	36.19	36.50	36.28	0.35%	321,623
Dec 20, 2024	36.00	36.60	36.00	36.37	36.15	-0.57%	195,477
Dec 19, 2024	36.88	36.92	36.57	36.58	36.36	-0.03%	37,472
Dec 18, 2024	37.54	37.63	36.50	36.59	36.37	-2.51%	41,091
Dec 17, 2024	37.52	37.65	37.48	37.53	37.31	0.01%	51,235
Dec 16, 2024	37.70	37.70	37.49	37.53	37.30	-0.21%	54,033
Dec 13, 2024	37.75	37.75	37.52	37.61	37.38	0.05%	50,797
Dec 12, 2024	37.81	37.89	37.59	37.59	37.36	-1.29%	100,724
Dec 11, 2024	38.02	38.08	37.90	38.08	37.85	0.55%	31,290
Dec 10, 2024	38.13	38.18	37.87	37.87	37.64	-1.07%	115,156
Dec 9, 2024	38.35	38.52	38.20	38.28	38.05	0.45%	32,680
Dec 6, 2024	38.21	38.22	38.08	38.11	37.88	-0.14%	43,083
Dec 5, 2024	38.17	38.26	38.10	38.16	37.93	0.35%	55,229
Dec 4, 2024	38.05	38.13	37.99	38.03	37.80	0.42%	60,710
Dec 3, 2024	37.78	37.95	37.72	37.87	37.64	0.59%	54,928
Dec 2, 2024	37.40	37.74	37.38	37.65	37.42	0.94%	60,746
Nov 29, 2024	36.94	37.31	36.94	37.30	37.07	1.28%	13,706
Nov 27, 2024	36.87	36.92	36.69	36.83	36.61	0.24%	31,514
Nov 26, 2024	36.94	36.95	36.66	36.74	36.52	-0.60%	73,220
Nov 25, 2024	37.02	37.12	36.84	36.96	36.74	0.46%	40,186
Nov 22, 2024	36.59	36.88	36.59	36.79	36.57	1.15%	43,160
Nov 21, 2024	36.27	36.42	36.16	36.37	36.15	0.14%	74,032
Nov 20, 2024	36.29	36.34	36.03	36.32	36.10	-0.22%	208,543
Nov 19, 2024	36.03	36.45	36.03	36.40	36.18	0.25%	49,679
Nov 18, 2024	36.12	36.36	36.06	36.31	36.09	0.53%	53,089
Nov 15, 2024	36.31	36.31	36.02	36.12	35.90	-0.74%	121,773
Nov 14, 2024	36.59	36.67	36.39	36.39	36.17	-0.11%	97,104
Nov 13, 2024	36.53	36.53	36.22	36.43	36.21	-0.65%	43,392
Nov 12, 2024	37.00	37.01	36.43	36.67	36.45	-1.86%	235,415
Nov 11, 2024	37.54	37.56	37.33	37.37	37.14	-0.54%	86,137
Nov 8, 2024	37.70	37.74	37.38	37.57	37.34	-1.44%	58,203
Nov 7, 2024	37.84	38.15	37.84	38.12	37.89	2.03%	54,535
Nov 6, 2024	37.36	37.44	37.09	37.36	37.13	-1.03%	32,418
Nov 5, 2024	37.37	37.78	37.37	37.75	37.52	0.80%	60,704
Nov 4, 2024	37.57	37.68	37.28	37.45	37.22	-0.11%	21,501
Nov 1, 2024	37.71	37.93	37.42	37.49	37.26	0.32%	19,980
Oct 31, 2024	37.70	37.70	37.10	37.37	37.14	-0.85%	20,831
Oct 30, 2024	37.60	37.86	37.60	37.69	37.46	-0.79%	18,205
Oct 29, 2024	37.97	38.06	37.91	37.99	37.76	-0.24%	40,900
Oct 28, 2024	38.19	38.19	38.03	38.08	37.85	0.33%	18,059
Oct 25, 2024	38.20	38.22	37.94	37.96	37.72	-0.09%	29,045
Oct 24, 2024	38.07	38.10	37.89	37.99	37.76	0.58%	35,267
Oct 23, 2024	37.97	37.97	37.62	37.77	37.54	-1.20%	27,768
Oct 22, 2024	38.20	38.27	38.12	38.23	38.00	-0.48%	49,051
Oct 21, 2024	38.60	38.64	38.32	38.42	38.18	-0.94%	47,027
Oct 18, 2024	38.69	38.81	38.69	38.78	38.54	-0.28%	38,223
Oct 17, 2024	38.63	38.96	38.60	38.89	38.65	0.54%	291,827
Oct 16, 2024	38.62	38.70	38.59	38.68	38.45	0.05%	84,506
Oct 15, 2024	39.30	39.30	38.60	38.66	38.43	-1.85%	81,583
Oct 14, 2024	39.17	39.42	39.16	39.39	39.15	0.20%	48,242
Oct 11, 2024	38.99	39.34	38.99	39.31	39.07	0.95%	17,657
Oct 10, 2024	38.75	38.94	38.65	38.94	38.70	-0.13%	23,868
Oct 9, 2024	38.82	39.04	38.82	38.99	38.75	0.02%	38,751
Oct 8, 2024	38.99	38.99	38.84	38.98	38.75	-0.04%	33,041
Oct 7, 2024	39.11	39.17	38.87	39.00	38.76	-0.13%	191,967
Oct 4, 2024	38.91	39.06	38.83	39.05	38.81	0.33%	26,780
Oct 3, 2024	38.86	39.05	38.85	38.92	38.68	-0.84%	94,899
Oct 2, 2024	39.12	39.30	39.08	39.25	39.01	-0.01%	41,371
Oct 1, 2024	39.45	39.45	39.00	39.25	39.01	-0.36%	33,877
Sep 30, 2024	39.57	39.57	39.17	39.40	39.16	-1.14%	51,231
Sep 27, 2024	40.22	40.24	39.81	39.85	39.61	-0.70%	38,289