DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	49.13	49.19	49.03	49.19	49.19	-0.18%	5,209
Feb 25, 2026	49.21	49.28	49.19	49.27	49.27	0.42%	16,413
Feb 24, 2026	48.91	49.13	48.91	49.07	49.07	0.40%	5,161
Feb 23, 2026	48.96	48.97	48.84	48.88	48.87	-0.44%	22,279
Feb 20, 2026	48.91	49.15	48.91	49.09	49.09	0.22%	6,174
Feb 19, 2026	48.96	48.99	48.91	48.98	48.98	-0.13%	4,647
Feb 18, 2026	49.07	49.12	48.97	49.05	49.05	0.34%	3,742
Feb 17, 2026	48.74	48.95	48.70	48.88	48.88	0.12%	12,093
Feb 13, 2026	48.87	49.00	48.80	48.82	48.82	-0.14%	15,487
Feb 12, 2026	49.19	49.19	48.89	48.89	48.89	-0.75%	3,152
Feb 11, 2026	49.38	49.38	49.11	49.26	49.26	0.12%	3,780
Feb 10, 2026	49.30	49.31	49.19	49.20	49.20	-0.10%	13,380
Feb 9, 2026	49.14	49.28	49.10	49.25	49.25	0.12%	4,036
Feb 6, 2026	48.91	49.19	48.89	49.19	49.19	1.03%	7,053
Feb 5, 2026	48.87	48.87	48.67	48.69	48.69	-0.61%	2,518
Feb 4, 2026	49.01	49.09	48.85	48.99	48.99	-0.10%	28,382
Feb 3, 2026	49.25	49.29	48.93	49.04	49.04	-0.37%	22,518
Feb 2, 2026	49.03	49.32	49.03	49.22	49.22	0.04%	12,864
Jan 30, 2026	49.28	49.28	49.08	49.20	49.20	0.04%	5,363
Jan 29, 2026	49.18	49.18	48.95	49.18	49.18	-0.18%	7,021