DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.48	44.62	44.31	44.51	44.51	0.21%	12,765
Jun 26, 2025	44.33	44.42	44.33	44.42	44.42	0.56%	1,393
Jun 25, 2025	44.22	44.27	44.14	44.17	44.17	-0.02%	13,071
Jun 24, 2025	44.11	44.21	44.05	44.18	44.18	0.64%	10,612
Jun 23, 2025	43.69	43.90	43.58	43.90	43.90	0.67%	12,897
Jun 20, 2025	43.82	43.82	43.58	43.61	43.61	-0.16%	6,027
Jun 18, 2025	43.70	43.84	43.67	43.68	43.68	-0.02%	6,240
Jun 17, 2025	43.75	43.85	43.65	43.69	43.69	-0.42%	11,358
Jun 16, 2025	43.86	44.00	43.86	43.88	43.88	0.60%	7,769
Jun 13, 2025	43.85	43.85	43.59	43.62	43.62	-0.81%	2,278
Jun 12, 2025	43.82	43.97	43.82	43.97	43.97	0.30%	6,990
Jun 11, 2025	43.95	43.96	43.75	43.84	43.84	-0.19%	6,016
Jun 10, 2025	43.81	43.95	43.76	43.92	43.92	0.39%	4,955
Jun 9, 2025	43.69	43.80	43.69	43.75	43.75	0.05%	3,417
Jun 6, 2025	43.67	43.80	43.67	43.73	43.73	0.65%	10,739
Jun 5, 2025	43.56	43.68	43.37	43.45	43.45	-0.31%	10,689
Jun 4, 2025	43.60	43.60	43.58	43.58	43.58	-0.04%	890
Jun 3, 2025	43.40	43.63	43.38	43.60	43.60	0.41%	14,417
Jun 2, 2025	43.21	43.44	43.21	43.42	43.42	0.17%	5,399
May 30, 2025	43.17	43.36	43.11	43.35	43.35	0.09%	6,968
May 29, 2025	43.32	43.39	43.20	43.31	43.31	0.30%	5,953
May 28, 2025	43.34	43.40	43.18	43.18	43.18	-0.39%	5,285
May 27, 2025	43.12	43.40	43.12	43.35	43.35	1.11%	8,139
May 23, 2025	42.68	43.00	42.68	42.88	42.88	-0.36%	4,224
May 22, 2025	43.02	43.15	42.98	43.03	43.03	-0.14%	46,942
May 21, 2025	43.29	43.45	42.97	43.09	43.09	-0.71%	15,621
May 20, 2025	43.40	43.48	43.33	43.40	43.40	-0.37%	4,053
May 19, 2025	43.33	43.56	43.33	43.56	43.56	0.23%	3,538
May 16, 2025	43.31	43.48	43.30	43.46	43.46	0.55%	26,266
May 15, 2025	43.09	43.29	43.08	43.22	43.22	0.07%	7,876
May 14, 2025	43.24	43.24	43.11	43.19	43.19	0.18%	12,785
May 13, 2025	42.93	43.22	42.93	43.11	43.11	0.42%	132,649
May 12, 2025	42.82	42.93	42.76	42.93	42.93	1.70%	2,661
May 9, 2025	42.19	42.25	42.19	42.21	42.21	-0.07%	11,223
May 8, 2025	42.14	42.42	42.14	42.24	42.24	0.32%	6,854
May 7, 2025	42.14	42.18	41.92	42.11	42.11	0.15%	12,398
May 6, 2025	42.07	42.10	41.97	42.05	42.05	-0.33%	3,556
May 5, 2025	42.01	42.37	42.01	42.19	42.19	-0.36%	2,916
May 2, 2025	42.13	42.44	42.13	42.34	42.34	0.76%	6,719
May 1, 2025	42.12	42.19	42.02	42.02	42.02	0.32%	4,899
Apr 30, 2025	42.09	42.09	41.38	41.88	41.88	0.19%	8,989
Apr 29, 2025	41.64	41.86	41.61	41.81	41.81	0.28%	1,773
Apr 28, 2025	41.72	41.72	41.49	41.69	41.69	-0.01%	2,040
Apr 25, 2025	41.48	41.69	41.47	41.69	41.69	0.48%	3,057
Apr 24, 2025	41.37	41.50	41.34	41.49	41.49	0.93%	4,576
Apr 23, 2025	41.31	41.41	41.09	41.11	41.11	0.84%	4,062
Apr 22, 2025	40.47	40.77	40.47	40.76	40.76	1.07%	6,641
Apr 21, 2025	40.37	40.40	40.10	40.33	40.33	-1.01%	7,293
Apr 17, 2025	40.69	40.89	40.68	40.74	40.74	0.15%	8,964
Apr 16, 2025	40.85	41.00	40.51	40.68	40.68	-1.17%	7,192