DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	43.06	43.25	43.05	43.14	43.14	1.01%	17,113
Jan 14, 2025	42.81	42.81	42.60	42.71	42.71	0.05%	4,728
Jan 13, 2025	42.55	42.69	42.47	42.69	42.69	0.02%	6,339
Jan 10, 2025	42.84	42.95	42.61	42.68	42.68	-0.72%	2,922
Jan 8, 2025	42.96	43.04	42.89	42.99	42.99	0.01%	7,940
Jan 7, 2025	43.19	43.19	42.93	42.99	42.99	-0.66%	5,506
Jan 6, 2025	43.25	43.41	43.20	43.27	43.27	0.23%	13,552
Jan 3, 2025	42.91	43.17	42.91	43.17	43.17	0.89%	22,787
Jan 2, 2025	43.21	43.21	42.67	42.79	42.79	-0.18%	41,004
Dec 31, 2024	43.11	43.11	42.83	42.87	42.87	-0.27%	5,358
Dec 30, 2024	42.93	43.09	42.84	42.98	42.98	-0.47%	17,091
Dec 27, 2024	43.31	43.31	43.09	43.18	43.18	-0.64%	6,195
Dec 26, 2024	43.36	43.46	43.35	43.46	43.46	0.13%	4,463
Dec 24, 2024	43.35	43.40	43.30	43.40	43.40	0.52%	881
Dec 23, 2024	43.08	43.23	42.98	43.18	43.18	0.21%	17,134
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