DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.60	46.60	46.39	46.53	46.53	-0.77%	10,410
Aug 21, 2026	46.88	46.89	46.75	46.89	46.89	0.73%	11,661
Aug 20, 2026	46.45	46.64	46.44	46.55	46.55	-0.30%	20,908
Aug 19, 2026	46.87	46.92	46.63	46.69	46.69	0.77%	17,187
Aug 18, 2026	46.57	46.61	46.25	46.34	46.34	-1.88%	14,990
Aug 17, 2026	47.31	47.42	47.21	47.22	47.22	0.33%	34,217
Aug 14, 2026	47.27	47.27	46.99	47.07	47.07	-0.36%	6,618
Aug 13, 2026	47.08	47.33	47.07	47.24	47.24	0.36%	11,641
Aug 12, 2026	47.46	47.46	47.07	47.07	47.07	0.11%	12,848
Aug 11, 2026	47.18	47.31	46.91	47.02	47.02	0.15%	45,916
Aug 10, 2026	47.01	47.10	46.94	46.95	46.95	0.31%	13,961
Aug 7, 2026	46.84	46.91	46.61	46.80	46.80	1.38%	15,300
Aug 6, 2026	46.12	46.37	46.05	46.16	46.16	-0.24%	23,452
Aug 5, 2026	46.50	46.56	46.24	46.27	46.27	0.29%	12,697
Aug 4, 2026	45.73	46.19	45.73	46.14	46.14	2.03%	26,601
Aug 3, 2026	45.04	45.35	44.94	45.22	45.22	0.58%	15,911
Jul 31, 2026	45.34	45.35	44.64	44.96	44.96	-0.60%	23,285
Jul 30, 2026	44.64	45.30	44.56	45.23	45.23	2.84%	17,331
Jul 29, 2026	43.95	44.41	43.67	43.98	43.98	-0.29%	19,888
Jul 28, 2026	43.87	44.32	43.86	44.11	44.11	-0.11%	9,252
Jul 27, 2026	44.59	44.64	44.04	44.16	44.16	0.02%	14,169
Jul 24, 2026	44.53	44.68	44.15	44.15	44.15	-1.08%	11,547
Jul 23, 2026	44.47	44.66	44.27	44.63	44.63	-1.33%	29,417
Jul 22, 2026	44.98	45.24	44.98	45.23	45.23	-0.54%	8,410
Jul 21, 2026	45.15	45.49	45.05	45.47	45.47	1.75%	16,666
Jul 20, 2026	45.00	45.14	44.68	44.69	44.69	-0.13%	107,712
Jul 17, 2026	44.34	44.85	44.32	44.75	44.75	-1.31%	25,751
Jul 16, 2026	45.38	45.61	45.24	45.35	45.34	-1.08%	12,758
Jul 15, 2026	45.83	45.85	45.38	45.84	45.84	0.90%	26,382
Jul 14, 2026	45.52	45.63	45.33	45.43	45.43	0.73%	18,319
Jul 13, 2026	45.51	45.51	45.09	45.10	45.10	-1.57%	18,408
Jul 10, 2026	45.61	45.92	45.59	45.82	45.82	0.02%	22,213
Jul 9, 2026	45.73	46.01	45.73	45.81	45.81	0.72%	11,222
Jul 8, 2026	45.07	45.51	44.92	45.48	45.48	-0.35%	15,360
Jul 7, 2026	45.85	46.02	45.50	45.64	45.64	-1.36%	33,958
Jul 6, 2026	46.03	46.38	46.03	46.27	46.27	1.42%	25,498
Jul 2, 2026	46.11	46.27	45.37	45.62	45.62	-0.39%	20,356
Jul 1, 2026	45.91	46.07	45.65	45.80	45.80	-0.82%	23,536
Jun 30, 2026	45.84	46.31	45.83	46.18	46.18	0.98%	16,432
Jun 29, 2026	45.44	45.82	45.34	45.73	45.73	1.08%	33,688
Jun 26, 2026	44.88	45.31	44.88	45.24	45.24	-0.38%	29,566
Jun 25, 2026	45.85	45.85	45.33	45.41	45.41	0.97%	13,104
Jun 24, 2026	45.00	45.26	44.91	45.15	44.98	-0.35%	17,285
Jun 23, 2026	45.12	45.52	45.12	45.31	45.14	-2.88%	12,400
Jun 22, 2026	46.80	46.80	46.53	46.66	46.48	0.16%	11,842
Jun 18, 2026	46.51	46.69	46.51	46.58	46.40	1.34%	11,292
Jun 17, 2026	46.59	46.77	45.88	45.96	45.79	-0.32%	13,803
Jun 16, 2026	46.51	46.55	46.10	46.11	45.94	-0.58%	9,193
Jun 15, 2026	46.65	46.68	46.38	46.38	46.21	1.31%	29,517
Jun 12, 2026	45.77	45.89	45.48	45.78	45.61	0.37%	9,922