DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	44.61	45.66	44.51	45.61	45.44	3.30%	19,736
Jun 10, 2026	44.49	44.77	44.14	44.16	43.99	-0.84%	13,654
Jun 9, 2026	45.13	45.48	43.69	44.53	44.36	-0.24%	15,675
Jun 8, 2026	44.75	44.82	44.62	44.64	44.47	1.22%	11,233
Jun 5, 2026	45.13	45.13	43.91	44.10	43.93	-4.03%	8,504
Jun 4, 2026	45.46	45.95	45.32	45.95	45.78	1.23%	31,353
Jun 3, 2026	45.60	45.61	45.30	45.39	45.22	-0.96%	11,858
Jun 2, 2026	45.48	45.83	45.43	45.83	45.66	1.75%	28,489
Jun 1, 2026	44.82	45.28	44.79	45.04	44.87	-	29,828
May 29, 2026	45.24	45.28	45.03	45.04	44.87	0.25%	60,594
May 28, 2026	44.59	45.05	44.54	44.93	44.76	0.33%	12,435
May 27, 2026	45.02	45.12	44.71	44.78	44.61	-0.04%	30,167
May 26, 2026	44.80	44.87	44.58	44.80	44.63	1.15%	15,358
May 22, 2026	44.32	44.41	44.19	44.29	44.12	0.50%	8,821
May 21, 2026	43.71	44.36	43.70	44.07	43.90	0.14%	11,481
May 20, 2026	43.44	44.23	43.36	44.01	43.84	1.92%	23,843
May 19, 2026	43.24	43.49	43.15	43.18	43.02	-0.94%	11,196
May 18, 2026	43.71	43.71	43.24	43.59	43.43	0.23%	16,407
May 15, 2026	43.42	43.59	43.24	43.49	43.33	-2.14%	8,882
May 14, 2026	44.37	44.59	44.36	44.44	44.27	-0.17%	9,441
May 13, 2026	43.99	44.57	43.96	44.52	44.35	1.15%	12,513
May 12, 2026	44.09	44.09	43.67	44.01	43.84	-1.79%	9,880
May 11, 2026	44.76	44.81	44.59	44.81	44.64	-0.91%	19,653
May 8, 2026	45.05	45.22	45.01	45.22	45.05	0.89%	10,967
May 7, 2026	45.42	45.42	44.69	44.82	44.65	-0.92%	17,024
May 6, 2026	44.90	45.30	44.87	45.24	45.06	2.64%	16,386
May 5, 2026	44.01	44.22	43.87	44.07	43.90	0.89%	32,233
May 4, 2026	43.93	44.02	43.47	43.68	43.52	-0.82%	19,446
May 1, 2026	43.95	44.26	43.92	44.04	43.87	-0.09%	85,430
Apr 30, 2026	43.43	44.14	43.34	44.08	43.91	2.61%	52,292