DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.54	42.63	42.53	42.57	42.57	-0.09%	3,022
Oct 30, 2024	42.57	42.63	42.57	42.61	42.61	0.09%	1,400
Oct 29, 2024	41.96	42.61	41.96	42.57	42.57	0.05%	18,300
Oct 28, 2024	42.56	42.58	42.54	42.55	42.55	-0.02%	11,100
Oct 25, 2024	42.54	42.56	42.54	42.56	42.56	0.09%	1,134
Oct 24, 2024	42.53	42.54	42.52	42.52	42.52	-0.05%	3,717
Oct 23, 2024	42.60	42.60	42.50	42.54	42.54	-0.02%	7,700
Oct 22, 2024	42.51	42.59	42.50	42.55	42.55	0.02%	1,800
Oct 21, 2024	42.50	42.58	42.49	42.54	42.54	0.09%	17,141
Oct 18, 2024	42.48	42.58	42.48	42.50	42.50	0.09%	4,816
Oct 17, 2024	42.50	42.50	42.46	42.46	42.46	-0.07%	2,800
Oct 16, 2024	42.50	42.51	42.44	42.49	42.49	0.12%	1,314
Oct 15, 2024	42.44	42.46	42.44	42.44	42.44	-0.07%	900
Oct 14, 2024	42.49	42.50	42.42	42.47	42.47	0.05%	3,432
Oct 11, 2024	42.40	42.48	42.40	42.45	42.45	0.09%	30,043
Oct 10, 2024	42.37	42.41	42.36	42.41	42.41	0.02%	4,300
Oct 9, 2024	42.36	42.40	42.36	42.40	42.40	0.09%	1,800
Oct 8, 2024	42.31	42.36	42.31	42.36	42.36	0.12%	7,000
Oct 7, 2024	42.29	42.32	42.29	42.31	42.31	-0.12%	1,400
Oct 4, 2024	42.29	42.36	42.29	42.36	42.36	0.19%	3,307
Oct 3, 2024	42.27	42.28	42.24	42.28	42.28	-0.05%	13,200
Oct 2, 2024	42.23	42.32	42.23	42.30	42.30	0.02%	6,400
Oct 1, 2024	42.24	42.32	42.24	42.29	42.29	0.28%	1,425
Sep 30, 2024	42.32	42.35	42.17	42.17	42.17	-0.35%	5,528
Sep 27, 2024	42.31	42.33	42.31	42.32	42.32	-	1,741
Sep 26, 2024	42.32	42.32	42.28	42.32	42.32	0.05%	5,000
Sep 25, 2024	42.27	42.32	42.25	42.30	42.30	-	5,000
Sep 24, 2024	42.26	42.30	42.26	42.30	42.30	0.09%	3,300
Sep 23, 2024	42.24	42.28	42.24	42.26	42.26	0.02%	1,663
Sep 20, 2024	42.25	42.29	42.25	42.25	42.25	0.02%	1,646
Sep 19, 2024	42.22	42.27	42.20	42.24	42.24	0.21%	4,500
Sep 18, 2024	42.14	42.16	42.12	42.15	42.15	-	3,218
Sep 17, 2024	42.16	42.17	42.10	42.15	42.15	0.05%	2,500
Sep 16, 2024	42.11	42.13	42.11	42.13	42.13	0.02%	3,022
Sep 13, 2024	42.10	42.12	42.10	42.12	42.12	0.17%	501
Sep 12, 2024	42.04	42.06	42.03	42.05	42.05	0.12%	1,608
Sep 11, 2024	41.71	42.00	41.71	42.00	42.00	0.24%	5,107
Sep 10, 2024	41.89	41.90	41.83	41.90	41.90	0.17%	7,915
Sep 9, 2024	41.79	41.84	41.79	41.83	41.83	0.31%	3,017
Sep 6, 2024	41.88	41.88	41.70	41.70	41.70	-0.41%	744
Sep 5, 2024	41.82	41.88	41.79	41.87	41.87	0.05%	6,200
Sep 4, 2024	41.83	41.89	41.78	41.85	41.85	0.02%	6,900
Sep 3, 2024	41.97	42.00	41.81	41.84	41.84	-0.55%	1,700
Aug 30, 2024	41.99	42.11	41.99	42.07	42.07	0.24%	1,240
Aug 29, 2024	41.94	41.99	41.94	41.97	41.97	0.10%	700
Aug 28, 2024	41.93	41.94	41.88	41.93	41.93	-0.14%	4,718
Aug 27, 2024	41.92	41.99	41.92	41.99	41.99	0.02%	3,143
Aug 26, 2024	41.98	41.98	41.92	41.98	41.98	0.05%	3,943
Aug 23, 2024	41.90	41.96	41.90	41.96	41.96	0.21%	5,500
Aug 22, 2024	41.33	41.88	41.33	41.87	41.87	-0.14%	3,700
Aug 21, 2024	41.89	41.93	41.89	41.93	41.93	0.05%	13,000
Aug 20, 2024	41.95	41.95	41.88	41.91	41.91	-0.07%	4,100
Aug 19, 2024	41.85	41.94	41.85	41.94	41.94	0.19%	1,300
Aug 16, 2024	41.85	41.86	41.83	41.86	41.86	0.07%	1,119
Aug 15, 2024	41.75	41.83	41.75	41.83	41.83	0.29%	5,514
Aug 14, 2024	41.59	41.71	41.59	41.71	41.71	0.26%	10,532
Aug 13, 2024	41.45	41.60	41.45	41.60	41.60	0.51%	14,700
Aug 12, 2024	41.33	41.44	41.33	41.39	41.39	0.05%	1,848
Aug 9, 2024	41.26	41.37	41.24	41.37	41.37	0.44%	2,900
Aug 8, 2024	41.01	41.21	40.97	41.19	41.19	0.81%	7,900
Aug 7, 2024	41.21	41.21	40.84	40.86	40.86	-0.29%	11,100
Aug 6, 2024	40.83	41.05	40.83	40.98	40.98	0.94%	1,937
Aug 5, 2024	40.11	40.86	40.11	40.60	40.60	-1.43%	27,600
Aug 2, 2024	41.27	41.31	41.08	41.19	41.19	-0.77%	21,502
Aug 1, 2024	41.66	41.68	41.43	41.51	41.51	-0.38%	7,300
Jul 31, 2024	41.66	41.71	41.64	41.67	41.67	0.31%	13,245
Jul 30, 2024	41.58	41.58	41.46	41.54	41.54	-0.10%	1,625
Jul 29, 2024	41.62	41.62	41.55	41.58	41.58	0.10%	2,300
Jul 26, 2024	41.50	41.54	41.50	41.54	41.54	0.29%	1,533
Jul 25, 2024	41.38	41.42	41.38	41.42	41.42	-0.07%	300
Jul 24, 2024	41.53	41.53	41.42	41.45	41.45	-0.55%	4,000
Jul 23, 2024	41.68	41.68	41.67	41.68	41.68	0.02%	900
Jul 22, 2024	41.63	41.68	41.63	41.67	41.67	0.31%	3,233
Jul 19, 2024	41.56	41.58	41.52	41.54	41.54	-0.07%	81,316
Jul 18, 2024	41.63	41.63	41.50	41.57	41.57	-0.24%	175,977
Jul 17, 2024	41.76	41.76	41.63	41.67	41.67	-0.22%	15,395
Jul 16, 2024	41.71	41.76	41.71	41.76	41.76	0.10%	2,858
Jul 15, 2024	41.70	41.73	41.69	41.72	41.72	0.02%	77,422
Jul 12, 2024	41.64	41.74	41.64	41.71	41.71	0.14%	7,956
Jul 11, 2024	41.63	41.65	41.61	41.65	41.65	-0.10%	3,773
Jul 10, 2024	41.64	41.69	41.60	41.69	41.69	0.17%	150,776
Jul 9, 2024	41.70	41.70	41.60	41.62	41.62	0.07%	3,788
Jul 8, 2024	41.61	41.61	41.58	41.59	41.59	0.02%	2,080
Jul 5, 2024	41.54	41.60	41.54	41.58	41.58	0.12%	2,352
Jul 3, 2024	41.51	41.55	41.51	41.53	41.53	0.05%	4,331
Jul 2, 2024	41.46	41.51	41.44	41.51	41.51	0.10%	8,513
Jul 1, 2024	41.45	41.47	41.37	41.47	41.47	0.12%	22,517
Jun 28, 2024	41.51	41.51	41.40	41.42	41.42	-	16,062
Jun 27, 2024	41.42	41.42	41.38	41.42	41.42	0.10%	28,121
Jun 26, 2024	41.37	41.41	41.35	41.38	41.38	0.02%	1,836
Jun 25, 2024	41.39	41.39	41.33	41.37	41.37	0.05%	23,634
Jun 24, 2024	41.30	41.41	41.30	41.35	41.35	-	25,708
Jun 21, 2024	41.35	41.38	41.33	41.35	41.35	-	11,904
Jun 20, 2024	41.35	41.40	41.30	41.35	41.35	-0.12%	24,796
Jun 18, 2024	41.35	41.40	41.33	41.40	41.40	0.22%	27,941
Jun 17, 2024	41.25	41.40	41.25	41.31	41.31	0.05%	13,324
Jun 14, 2024	41.32	41.32	41.24	41.29	41.29	-0.07%	4,207
Jun 13, 2024	41.29	41.32	41.25	41.32	41.32	0.02%	4,610
Jun 12, 2024	41.30	41.32	41.23	41.31	41.31	0.32%	33,383
Jun 11, 2024	41.11	41.21	41.10	41.18	41.18	0.05%	4,898