DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.77	50.77	50.67	50.73	50.73	0.24%	10,256
May 7, 2026	50.64	50.68	50.57	50.61	50.61	-0.05%	10,970
May 6, 2026	50.63	50.70	50.56	50.63	50.63	0.38%	5,892
May 5, 2026	50.48	50.48	50.40	50.44	50.44	0.33%	2,803
May 4, 2026	50.33	50.38	50.23	50.28	50.28	-0.22%	26,139
May 1, 2026	50.41	50.47	50.34	50.39	50.39	0.17%	35,410
Apr 30, 2026	50.10	50.31	50.10	50.30	50.30	0.43%	9,395
Apr 29, 2026	50.09	50.13	50.03	50.09	50.09	-0.02%	3,010
Apr 28, 2026	50.07	50.12	50.02	50.10	50.10	-0.16%	15,224
Apr 27, 2026	50.13	50.20	50.10	50.17	50.17	0.08%	6,800
Apr 24, 2026	50.07	50.20	50.06	50.14	50.14	0.35%	33,479
Apr 23, 2026	50.06	50.06	49.87	49.96	49.96	-0.16%	5,178
Apr 22, 2026	49.99	50.06	49.99	50.04	50.04	0.39%	27,825
Apr 21, 2026	50.05	50.05	49.82	49.85	49.85	-0.23%	3,418
Apr 20, 2026	50.01	50.01	49.88	49.96	49.96	-0.18%	6,983
Apr 17, 2026	49.91	50.05	49.90	50.05	50.05	0.50%	10,105
Apr 16, 2026	49.79	49.81	49.71	49.80	49.80	0.17%	13,226
Apr 15, 2026	49.57	49.72	49.57	49.72	49.72	0.28%	9,437
Apr 14, 2026	49.50	49.58	49.44	49.58	49.58	0.51%	9,824
Apr 13, 2026	49.02	49.32	49.02	49.32	49.32	0.52%	4,083
Apr 10, 2026	49.22	49.22	49.03	49.07	49.07	-0.06%	19,474
Apr 9, 2026	48.95	49.16	48.87	49.10	49.10	0.44%	5,527
Apr 8, 2026	48.83	48.94	48.83	48.88	48.88	1.30%	4,345
Apr 7, 2026	48.11	48.26	47.98	48.26	48.26	0.02%	31,180
Apr 6, 2026	48.23	48.26	48.18	48.25	48.25	0.18%	3,473
Apr 2, 2026	47.88	48.22	47.88	48.16	48.16	0.09%	4,457
Apr 1, 2026	48.09	48.25	48.09	48.12	48.12	0.44%	6,823
Mar 31, 2026	47.49	47.94	47.49	47.91	47.91	1.46%	13,456
Mar 30, 2026	47.56	47.56	47.10	47.22	47.21	-0.15%	9,290
Mar 27, 2026	47.52	47.52	47.23	47.29	47.28	-0.86%	5,804
Mar 26, 2026	47.88	48.11	47.70	47.70	47.69	-0.90%	15,316
Mar 25, 2026	48.16	48.26	48.07	48.13	48.13	0.21%	5,023
Mar 24, 2026	48.01	48.14	48.01	48.03	48.03	-0.14%	5,907
Mar 23, 2026	48.30	48.31	48.05	48.10	48.10	0.56%	3,343
Mar 20, 2026	48.04	48.04	47.78	47.83	47.83	-0.62%	13,911
Mar 19, 2026	48.07	48.23	48.03	48.13	48.13	-0.29%	21,482
Mar 18, 2026	48.43	48.47	48.21	48.27	48.27	-0.56%	10,752
Mar 17, 2026	48.66	48.66	48.53	48.54	48.54	0.13%	1,996
Mar 16, 2026	48.50	48.53	48.42	48.48	48.48	0.57%	4,557
Mar 13, 2026	48.47	48.57	48.17	48.20	48.20	-0.27%	13,749
Mar 12, 2026	48.54	48.55	48.33	48.33	48.33	-0.78%	30,521
Mar 11, 2026	48.76	48.78	48.62	48.71	48.71	-0.04%	7,996
Mar 10, 2026	48.69	48.90	48.69	48.73	48.73	-0.20%	19,817
Mar 9, 2026	48.32	48.83	48.22	48.83	48.83	0.51%	24,806
Mar 6, 2026	48.57	48.72	48.57	48.58	48.58	-0.59%	5,404
Mar 5, 2026	49.03	49.03	48.66	48.87	48.87	-0.33%	10,246
Mar 4, 2026	48.97	49.15	48.97	49.03	49.03	0.45%	7,856
Mar 3, 2026	48.56	48.90	48.48	48.81	48.81	-0.47%	25,556
Mar 2, 2026	49.31	49.31	48.98	49.04	49.04	-0.05%	35,725
Feb 27, 2026	49.05	49.08	48.97	49.06	49.06	-0.25%	20,430