DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	41.66	41.71	41.64	41.68	41.68	0.32%	13,245
Jul 30, 2024	41.58	41.58	41.46	41.54	41.54	-0.09%	1,625
Jul 29, 2024	41.62	41.62	41.55	41.58	41.58	0.09%	2,287
Jul 26, 2024	41.50	41.54	41.50	41.54	41.54	0.30%	1,533
Jul 25, 2024	41.38	41.42	41.38	41.42	41.42	-0.07%	260
Jul 24, 2024	41.53	41.53	41.42	41.45	41.45	-0.54%	3,976
Jul 23, 2024	41.68	41.68	41.67	41.68	41.68	-	868
Jul 22, 2024	41.63	41.68	41.63	41.67	41.67	0.32%	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	-0.20%	15,395
Jul 16, 2024	41.71	41.76	41.71	41.76	41.76	0.08%	2,858
Jul 15, 2024	41.70	41.73	41.69	41.72	41.72	0.04%	77,422
Jul 12, 2024	41.64	41.74	41.64	41.71	41.71	0.13%	7,956
Jul 11, 2024	41.63	41.65	41.61	41.65	41.65	-0.08%	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	0.06%	3,788
Jul 8, 2024	41.61	41.61	41.58	41.59	41.59	0.03%	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	0.06%	4,331
Jul 2, 2024	41.46	41.51	41.44	41.51	41.51	0.09%	8,513