DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	40.31	40.64	40.31	40.57	40.57	1.08%	27,570
Nov 25, 2025	39.87	40.15	39.71	40.13	40.13	1.16%	26,341
Nov 24, 2025	39.33	39.81	39.33	39.67	39.67	0.43%	56,768
Nov 21, 2025	39.09	39.59	38.93	39.50	39.50	0.96%	274,681
Nov 20, 2025	40.16	40.32	39.11	39.12	39.12	-1.82%	28,580
Nov 19, 2025	39.78	39.98	39.63	39.85	39.85	0.15%	50,968
Nov 18, 2025	39.75	39.90	39.46	39.79	39.79	-0.93%	489,387
Nov 17, 2025	40.50	40.62	40.08	40.17	40.17	-1.58%	391,380
Nov 14, 2025	40.59	40.93	40.59	40.81	40.81	-0.11%	44,594
Nov 13, 2025	41.44	41.44	40.78	40.86	40.85	-1.55%	60,748
Nov 12, 2025	41.42	41.53	41.42	41.50	41.50	0.37%	31,465
Nov 11, 2025	41.14	41.42	41.14	41.35	41.35	0.43%	18,259
Nov 10, 2025	40.92	41.17	40.82	41.17	41.17	1.83%	84,032
Nov 7, 2025	40.20	40.43	39.97	40.43	40.43	-0.02%	48,286
Nov 6, 2025	40.74	40.74	40.32	40.44	40.44	-0.74%	30,902
Nov 5, 2025	40.36	40.79	40.36	40.74	40.74	0.85%	102,498
Nov 4, 2025	40.52	40.72	40.40	40.40	40.40	-1.95%	52,022
Nov 3, 2025	41.14	41.27	41.04	41.20	41.20	0.07%	25,513
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