DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	48.09	48.33	48.09	48.32	48.32	0.48%	105,917
Nov 24, 2025	47.89	48.15	47.81	48.09	48.09	0.48%	236,745
Nov 21, 2025	47.35	47.86	47.14	47.86	47.86	1.41%	289,697
Nov 20, 2025	47.62	47.69	47.18	47.20	47.20	-0.49%	65,326
Nov 19, 2025	47.29	47.49	47.29	47.43	47.43	0.29%	20,879
Nov 18, 2025	47.24	47.41	47.14	47.29	47.29	-0.27%	43,342
Nov 17, 2025	47.42	47.56	47.25	47.42	47.42	-0.11%	32,100
Nov 14, 2025	47.28	47.53	47.28	47.47	47.47	-0.02%	21,303
Nov 13, 2025	47.51	47.59	47.41	47.48	47.48	-0.24%	18,000
Nov 12, 2025	47.55	47.63	47.55	47.60	47.60	0.01%	11,777
Nov 11, 2025	47.51	47.60	47.51	47.59	47.59	0.07%	6,713
Nov 10, 2025	47.46	47.56	47.44	47.56	47.55	0.51%	5,971
Nov 7, 2025	47.15	47.31	47.01	47.31	47.31	0.05%	13,328
Nov 6, 2025	47.37	47.39	47.23	47.29	47.29	-0.28%	22,786
Nov 5, 2025	47.43	47.47	47.40	47.43	47.43	0.04%	12,966
Nov 4, 2025	47.39	47.41	47.30	47.41	47.41	-0.08%	10,571
Nov 3, 2025	47.41	47.47	47.39	47.44	47.44	0.11%	15,014
Oct 31, 2025	47.39	47.44	47.30	47.39	47.39	0.09%	6,631
Oct 30, 2025	47.36	47.44	47.33	47.35	47.35	-0.06%	5,127
Oct 29, 2025	47.38	47.45	47.33	47.37	47.37	-0.09%	6,156
Oct 28, 2025	47.37	47.45	47.36	47.42	47.42	0.06%	14,062
Oct 27, 2025	47.34	47.42	47.34	47.39	47.38	0.24%	789
Oct 24, 2025	47.33	47.34	47.24	47.27	47.27	0.23%	4,137
Oct 23, 2025	47.06	47.17	47.06	47.16	47.16	0.26%	6,585
Oct 22, 2025	47.03	47.04	46.96	47.04	47.04	-0.16%	5,385
Oct 21, 2025	47.07	47.15	47.07	47.12	47.12	0.09%	2,516
Oct 20, 2025	47.00	47.09	47.00	47.08	47.07	0.52%	9,953
Oct 17, 2025	46.74	46.85	46.63	46.83	46.83	0.39%	301,544
Oct 16, 2025	46.93	46.93	46.58	46.65	46.65	-0.40%	2,024
Oct 15, 2025	46.95	46.95	46.70	46.84	46.83	0.10%	2,347
Oct 14, 2025	46.64	46.91	46.64	46.79	46.79	-0.06%	4,641
Oct 13, 2025	46.76	46.83	46.76	46.81	46.81	0.75%	10,973
Oct 10, 2025	47.03	47.07	46.46	46.46	46.46	-1.16%	21,723
Oct 9, 2025	47.03	47.03	46.96	47.01	47.01	-0.06%	16,942
Oct 8, 2025	47.00	47.04	46.98	47.04	47.04	0.26%	3,068
Oct 7, 2025	46.98	46.99	46.89	46.92	46.92	-0.13%	7,297
Oct 6, 2025	46.95	46.98	46.93	46.98	46.98	0.10%	4,944
Oct 3, 2025	46.89	47.00	46.89	46.93	46.93	0.06%	13,551
Oct 2, 2025	46.87	46.92	46.87	46.90	46.90	0.08%	7,830
Oct 1, 2025	46.81	46.88	46.78	46.86	46.86	0.09%	14,420
Sep 30, 2025	46.82	46.82	46.78	46.82	46.82	0.09%	6,351
Sep 29, 2025	46.81	46.84	46.77	46.78	46.78	0.06%	8,359
Sep 26, 2025	46.71	46.75	46.60	46.75	46.75	0.40%	2,831
Sep 25, 2025	46.53	46.62	46.51	46.56	46.56	-0.21%	10,265
Sep 24, 2025	46.75	46.75	46.62	46.66	46.66	-0.03%	17,809
Sep 23, 2025	46.80	46.80	46.63	46.68	46.68	-0.20%	5,742
Sep 22, 2025	46.62	46.77	46.62	46.77	46.77	0.10%	1,319
Sep 19, 2025	46.66	46.80	46.62	46.72	46.72	0.22%	11,464
Sep 18, 2025	46.73	46.73	46.61	46.62	46.62	0.20%	4,088
Sep 17, 2025	46.61	46.61	46.47	46.53	46.53	-0.06%	2,913