DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.18	42.18	41.75	41.81	41.81	-1.08%	7,013
Mar 27, 2025	42.31	42.38	42.21	42.27	42.27	-0.13%	5,906
Mar 26, 2025	42.55	42.55	42.29	42.32	42.32	-0.65%	4,203
Mar 25, 2025	42.56	42.63	42.53	42.60	42.60	0.06%	17,948
Mar 24, 2025	42.47	42.58	42.42	42.58	42.58	1.04%	7,015
Mar 21, 2025	41.99	42.14	41.90	42.14	42.14	0.01%	4,677
Mar 20, 2025	42.01	42.32	42.01	42.13	42.13	-0.11%	11,747
Mar 19, 2025	42.07	42.27	42.04	42.18	42.18	0.49%	5,641
Mar 18, 2025	42.04	42.04	41.87	41.97	41.97	-0.57%	6,895
Mar 17, 2025	42.11	42.32	42.03	42.21	42.21	0.40%	23,786
Mar 14, 2025	41.81	42.04	41.81	42.04	42.04	1.18%	13,151
Mar 13, 2025	41.90	41.90	41.48	41.55	41.55	-0.72%	2,723
Mar 12, 2025	41.95	41.99	41.83	41.85	41.85	0.14%	9,996
Mar 11, 2025	41.89	42.03	41.78	41.79	41.79	-0.31%	4,945
Mar 10, 2025	42.28	42.28	41.79	41.92	41.92	-1.67%	3,520
Mar 7, 2025	42.58	42.63	42.29	42.63	42.63	0.24%	18,527
Mar 6, 2025	42.62	42.71	42.38	42.53	42.53	-0.91%	6,059
Mar 5, 2025	42.72	42.95	42.49	42.92	42.92	0.66%	5,296
Mar 4, 2025	42.84	42.95	42.43	42.64	42.64	-0.41%	23,700
Mar 3, 2025	43.46	43.46	42.77	42.82	42.82	-1.17%	127,969
Feb 28, 2025	43.10	43.32	42.88	43.32	43.32	0.75%	15,337
Feb 27, 2025	43.38	43.38	42.92	43.00	43.00	-0.81%	6,554
Feb 26, 2025	43.42	43.54	43.27	43.35	43.35	0.06%	20,565
Feb 25, 2025	43.36	43.37	43.16	43.33	43.33	-0.27%	3,845
Feb 24, 2025	43.54	43.61	43.43	43.44	43.44	-0.22%	17,985
Feb 21, 2025	43.87	43.92	43.54	43.54	43.54	-0.85%	5,370
Feb 20, 2025	43.82	43.91	43.82	43.91	43.91	-0.16%	3,163
Feb 19, 2025	43.94	44.00	43.84	43.98	43.98	0.23%	5,922
Feb 18, 2025	43.88	43.88	43.82	43.88	43.88	0.01%	7,504
Feb 14, 2025	43.85	43.91	43.84	43.88	43.88	0.08%	4,090
Feb 13, 2025	43.65	43.86	43.64	43.84	43.84	0.41%	17,284
Feb 12, 2025	43.52	43.66	43.42	43.66	43.66	0.02%	11,851
Feb 11, 2025	43.55	43.70	43.55	43.65	43.65	0.02%	6,606
Feb 10, 2025	43.65	43.67	43.64	43.64	43.64	0.23%	2,266
Feb 7, 2025	43.78	43.78	43.50	43.54	43.54	-0.47%	16,500
Feb 6, 2025	43.67	43.74	43.63	43.74	43.74	0.26%	6,620
Feb 5, 2025	43.50	43.64	43.46	43.63	43.63	0.14%	16,289
Feb 4, 2025	43.43	43.57	43.41	43.57	43.57	0.48%	9,877
Feb 3, 2025	43.23	43.44	43.11	43.36	43.36	-0.44%	6,053
Jan 31, 2025	43.80	43.80	43.55	43.55	43.55	-0.26%	4,439
Jan 30, 2025	43.66	43.68	43.50	43.67	43.67	0.26%	18,239
Jan 29, 2025	43.58	43.61	43.46	43.55	43.55	-0.21%	13,815
Jan 28, 2025	43.39	43.68	43.39	43.64	43.64	0.51%	8,949
Jan 27, 2025	43.37	43.43	43.31	43.42	43.42	-0.69%	23,786
Jan 24, 2025	43.76	43.84	43.70	43.72	43.72	-0.07%	5,402
Jan 23, 2025	43.63	43.75	43.63	43.75	43.75	0.25%	11,680
Jan 22, 2025	43.63	43.71	43.63	43.64	43.64	0.28%	4,988
Jan 21, 2025	43.33	43.54	43.33	43.52	43.52	0.46%	20,131
Jan 17, 2025	43.33	43.43	43.32	43.32	43.32	0.51%	12,235
Jan 16, 2025	43.14	43.21	43.10	43.10	43.10	-0.09%	8,342