DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	44.76	44.81	44.59	44.81	44.81	-0.91%	19,653
May 8, 2026	45.05	45.22	45.01	45.22	45.22	0.89%	10,967
May 7, 2026	45.42	45.42	44.69	44.82	44.82	-0.92%	17,024
May 6, 2026	44.90	45.30	44.87	45.24	45.24	2.64%	16,386
May 5, 2026	44.01	44.22	43.87	44.07	44.07	0.89%	32,223
May 4, 2026	43.93	44.02	43.47	43.68	43.68	-0.82%	19,446
May 1, 2026	43.95	44.26	43.92	44.04	44.04	-0.09%	85,430
Apr 30, 2026	43.43	44.14	43.34	44.08	44.08	2.61%	52,292
Apr 29, 2026	42.93	43.06	42.75	42.96	42.96	-0.34%	170,720
Apr 28, 2026	43.13	43.19	42.94	43.11	43.11	-1.56%	19,752
Apr 27, 2026	43.96	43.97	43.67	43.79	43.79	-0.11%	10,961
Apr 24, 2026	43.68	43.84	43.55	43.84	43.84	1.55%	12,224
Apr 23, 2026	43.46	43.60	42.80	43.17	43.17	-1.43%	16,767
Apr 22, 2026	43.76	43.80	43.52	43.80	43.80	0.71%	9,577
Apr 21, 2026	44.14	44.14	43.46	43.49	43.49	-1.61%	27,429
Apr 20, 2026	44.24	44.36	44.10	44.20	44.20	-0.66%	33,673
Apr 17, 2026	44.65	44.84	44.44	44.50	44.50	1.38%	11,509
Apr 16, 2026	44.10	44.10	43.64	43.89	43.89	-0.27%	24,661
Apr 15, 2026	43.81	44.01	43.61	44.01	44.01	0.27%	20,272
Apr 14, 2026	43.79	44.00	43.75	43.89	43.89	1.25%	86,033
Apr 13, 2026	42.66	43.35	42.64	43.35	43.35	0.95%	33,330
Apr 10, 2026	43.22	43.22	42.92	42.94	42.94	0.70%	22,816
Apr 9, 2026	42.43	42.78	42.30	42.64	42.64	-0.46%	20,147
Apr 8, 2026	43.01	43.01	42.47	42.84	42.84	4.92%	17,342
Apr 7, 2026	40.57	41.77	40.12	40.83	40.83	-0.20%	45,962
Apr 6, 2026	40.69	41.17	40.62	40.91	40.91	0.99%	33,958
Apr 2, 2026	40.05	40.89	39.94	40.51	40.51	-1.32%	12,688
Apr 1, 2026	41.03	41.38	40.83	41.05	41.05	1.68%	27,708
Mar 31, 2026	39.53	40.37	39.45	40.37	40.37	3.65%	45,987
Mar 30, 2026	39.65	39.80	38.87	38.95	38.95	-0.69%	123,378
Mar 27, 2026	39.39	39.72	39.06	39.22	39.22	-1.18%	35,682
Mar 26, 2026	40.12	40.32	39.64	39.69	39.69	-2.74%	26,994
Mar 25, 2026	40.73	40.85	40.57	40.81	40.79	1.49%	17,857
Mar 24, 2026	39.91	40.36	39.88	40.21	40.19	-0.94%	18,472
Mar 23, 2026	40.42	40.92	40.21	40.59	40.57	3.10%	19,392
Mar 20, 2026	40.45	40.55	39.32	39.37	39.35	-3.43%	32,432
Mar 19, 2026	40.11	40.89	40.09	40.77	40.75	-0.31%	24,318
Mar 18, 2026	41.34	41.40	40.90	40.90	40.87	-1.77%	18,452
Mar 17, 2026	41.73	41.89	41.61	41.63	41.61	0.02%	19,639
Mar 16, 2026	41.38	41.67	41.38	41.62	41.60	2.26%	25,543
Mar 13, 2026	41.50	41.57	40.70	40.70	40.68	-1.52%	19,040
Mar 12, 2026	41.84	42.03	41.19	41.33	41.31	-1.80%	21,047
Mar 11, 2026	41.91	42.30	41.85	42.09	42.06	0.01%	23,563
Mar 10, 2026	42.12	42.73	42.02	42.08	42.06	0.20%	30,407
Mar 9, 2026	40.85	42.11	40.66	41.99	41.97	1.48%	48,178
Mar 6, 2026	41.17	41.60	41.06	41.38	41.36	-1.05%	51,660
Mar 5, 2026	41.89	42.30	41.14	41.82	41.80	-1.99%	31,241
Mar 4, 2026	42.30	42.70	41.98	42.67	42.65	2.01%	165,051
Mar 3, 2026	41.20	41.99	40.74	41.83	41.81	-2.96%	24,245
Mar 2, 2026	42.78	43.24	42.78	43.11	43.09	-1.72%	46,280