DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.75	43.14	42.72	43.09	43.09	0.89%	43,086
Dec 19, 2024	43.02	43.02	42.71	42.71	42.71	-0.19%	14,103
Dec 18, 2024	43.43	43.48	42.79	42.79	42.79	-1.36%	33,093
Dec 17, 2024	43.41	43.44	43.35	43.38	43.38	-0.14%	41,300
Dec 16, 2024	43.49	43.56	43.44	43.44	43.44	0.05%	11,776
Dec 13, 2024	43.52	43.52	43.36	43.42	43.42	-0.03%	18,676
Dec 12, 2024	43.44	43.48	43.40	43.43	43.43	-0.18%	45,451
Dec 11, 2024	43.47	43.54	43.47	43.51	43.51	0.32%	31,065
Dec 10, 2024	43.46	43.51	43.30	43.37	43.37	-0.07%	20,975
Dec 9, 2024	43.51	43.51	43.40	43.40	43.40	-0.32%	44,757
Dec 6, 2024	43.45	43.58	43.45	43.54	43.54	0.11%	24,365
Dec 5, 2024	43.54	43.54	43.47	43.49	43.49	-0.01%	25,765
Dec 4, 2024	43.46	43.51	43.43	43.49	43.49	0.19%	34,998
Dec 3, 2024	43.36	43.56	43.32	43.41	43.41	0.09%	110,505
Dec 2, 2024	43.37	43.40	43.31	43.37	43.37	0.07%	203,532
Nov 29, 2024	43.24	43.37	43.24	43.34	43.34	0.34%	19,907
Nov 27, 2024	43.17	43.25	43.11	43.19	43.19	-0.16%	67,489
Nov 26, 2024	43.18	43.26	43.15	43.26	43.26	0.28%	57,335
Nov 25, 2024	43.26	43.26	43.04	43.14	43.14	0.22%	111,577
Nov 22, 2024	43.00	43.09	42.97	43.05	43.05	0.13%	575,377
Nov 21, 2024	42.94	43.03	42.72	42.99	42.99	0.28%	116,006
Nov 20, 2024	42.83	42.87	42.67	42.87	42.87	0.07%	120,168
Nov 19, 2024	42.61	42.92	42.61	42.84	42.84	0.01%	176,244
Nov 18, 2024	42.79	42.88	42.69	42.84	42.84	0.25%	243,888
Nov 15, 2024	42.73	42.77	42.67	42.73	42.73	0.03%	165,439
Nov 14, 2024	42.69	42.74	42.08	42.72	42.72	0.13%	83,697
Nov 13, 2024	42.64	42.74	42.64	42.66	42.66	-	24,382
Nov 12, 2024	42.74	42.74	42.64	42.66	42.66	-0.04%	14,600
Nov 11, 2024	42.69	42.74	42.64	42.68	42.68	-0.09%	88,084
Nov 8, 2024	42.66	42.75	42.65	42.72	42.72	0.11%	3,394
Nov 7, 2024	42.62	42.72	42.62	42.67	42.67	0.12%	10,249
Nov 6, 2024	42.65	42.67	42.60	42.62	42.62	0.01%	19,823
Nov 5, 2024	42.57	42.63	42.56	42.62	42.62	0.04%	2,457
Nov 4, 2024	42.63	42.63	42.56	42.60	42.60	0.02%	4,425
Nov 1, 2024	42.65	42.65	42.56	42.59	42.59	0.04%	9,603
Oct 31, 2024	42.54	42.63	42.53	42.57	42.57	-0.08%	3,022
Oct 30, 2024	42.57	42.63	42.57	42.61	42.61	0.08%	1,379
Oct 29, 2024	41.96	42.61	41.96	42.58	42.58	0.06%	18,279
Oct 28, 2024	42.56	42.58	42.54	42.55	42.55	-0.02%	11,067
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	-0.04%	3,717
Oct 23, 2024	42.60	42.60	42.50	42.54	42.54	-0.04%	7,699
Oct 22, 2024	42.51	42.59	42.50	42.55	42.55	0.02%	1,758
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	-0.06%	2,758
Oct 16, 2024	42.50	42.51	42.44	42.49	42.49	0.11%	1,314
Oct 15, 2024	42.44	42.46	42.44	42.44	42.44	-0.07%	887
Oct 14, 2024	42.49	42.50	42.42	42.47	42.47	0.06%	3,432
Oct 11, 2024	42.40	42.48	42.40	42.45	42.45	0.08%	30,043
Oct 10, 2024	42.37	42.41	42.36	42.41	42.41	0.01%	4,298
Oct 9, 2024	42.36	42.41	42.36	42.41	42.41	0.10%	1,786
Oct 8, 2024	42.31	42.36	42.31	42.36	42.36	0.13%	6,954
Oct 7, 2024	42.29	42.32	42.29	42.31	42.31	-0.11%	1,361
Oct 4, 2024	42.29	42.36	42.29	42.36	42.36	0.17%	3,307
Oct 3, 2024	42.27	42.28	42.24	42.28	42.28	-0.03%	13,158
Oct 2, 2024	42.23	42.32	42.23	42.30	42.30	0.01%	6,368
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	0.01%	1,741
Sep 26, 2024	42.32	42.32	42.28	42.32	42.32	0.03%	4,961
Sep 25, 2024	42.27	42.32	42.25	42.30	42.30	-	4,951
Sep 24, 2024	42.26	42.30	42.26	42.30	42.30	0.08%	3,258
Sep 23, 2024	42.24	42.28	42.24	42.27	42.27	0.03%	1,576
Sep 20, 2024	42.25	42.29	42.25	42.25	42.25	0.04%	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	0.06%	2,493
Sep 16, 2024	42.11	42.13	42.11	42.13	42.13	0.01%	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	0.11%	1,608
Sep 11, 2024	41.71	42.00	41.71	42.00	42.00	0.23%	5,107
Sep 10, 2024	41.89	41.91	41.83	41.91	41.91	0.18%	7,915
Sep 9, 2024	41.79	41.84	41.79	41.83	41.83	0.32%	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%	6,183
Sep 4, 2024	41.83	41.89	41.78	41.85	41.85	0.04%	6,865
Sep 3, 2024	41.97	42.00	41.81	41.84	41.84	-0.54%	1,668
Aug 30, 2024	41.99	42.11	41.99	42.07	42.07	0.22%	1,240
Aug 29, 2024	41.94	41.99	41.94	41.97	41.97	0.10%	660
Aug 28, 2024	41.93	41.94	41.88	41.93	41.93	-0.13%	4,718
Aug 27, 2024	41.92	41.99	41.92	41.99	41.99	0.04%	3,143
Aug 26, 2024	41.98	41.98	41.92	41.98	41.98	0.02%	3,943
Aug 23, 2024	41.90	41.97	41.90	41.97	41.97	0.24%	5,497
Aug 22, 2024	41.33	41.88	41.33	41.87	41.87	-0.16%	3,677
Aug 21, 2024	41.89	41.93	41.89	41.93	41.93	0.04%	12,963
Aug 20, 2024	41.95	41.95	41.88	41.92	41.92	-0.05%	4,057
Aug 19, 2024	41.85	41.94	41.85	41.94	41.94	0.18%	1,256
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%	14,671
Aug 12, 2024	41.33	41.44	41.33	41.39	41.39	0.04%	1,848
Aug 9, 2024	41.26	41.37	41.24	41.37	41.37	0.44%	2,859
Aug 8, 2024	41.01	41.21	40.97	41.19	41.19	0.81%	7,898
Aug 7, 2024	41.21	41.21	40.84	40.86	40.86	-0.31%	11,057
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%	27,572
Aug 2, 2024	41.27	41.31	41.08	41.19	41.19	-0.78%	21,502
Aug 1, 2024	41.66	41.68	41.43	41.51	41.51	-0.39%	7,291