DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	51.67	51.73	51.42	51.73	51.73	0.40%	2,818
Jul 30, 2026	51.42	51.53	51.42	51.53	51.53	0.65%	5,161
Jul 29, 2026	51.36	51.48	51.19	51.19	51.19	-0.62%	9,709
Jul 28, 2026	51.35	51.56	51.35	51.52	51.51	0.17%	6,554
Jul 27, 2026	51.40	51.43	51.31	51.43	51.43	0.09%	10,524
Jul 24, 2026	51.41	51.50	51.38	51.38	51.38	0.12%	5,528
Jul 23, 2026	51.39	51.39	51.30	51.32	51.32	-0.45%	2,745
Jul 22, 2026	51.63	51.65	51.55	51.55	51.55	-0.08%	7,116
Jul 21, 2026	51.55	51.63	51.49	51.59	51.59	0.32%	5,383
Jul 20, 2026	51.52	51.52	51.41	51.42	51.42	-0.05%	8,959
Jul 17, 2026	51.52	51.52	51.38	51.45	51.45	-0.31%	7,867
Jul 16, 2026	51.65	51.69	51.60	51.61	51.61	-0.12%	3,467
Jul 15, 2026	51.71	51.71	51.64	51.67	51.67	0.16%	1,726
Jul 14, 2026	51.59	51.61	51.58	51.59	51.59	0.17%	3,977
Jul 13, 2026	51.52	51.64	51.50	51.50	51.50	-0.23%	934
Jul 10, 2026	51.57	51.62	51.57	51.62	51.62	0.17%	997
Jul 9, 2026	51.42	51.55	51.42	51.53	51.53	0.30%	1,885
Jul 8, 2026	51.39	51.40	51.22	51.38	51.37	-0.10%	12,910
Jul 7, 2026	51.43	51.49	51.34	51.43	51.43	-0.10%	3,213
Jul 6, 2026	51.42	51.50	51.42	51.48	51.48	0.27%	4,077
Jul 2, 2026	51.47	51.47	51.27	51.34	51.34	0.03%	2,237
Jul 1, 2026	51.35	51.41	51.22	51.32	51.32	-0.06%	2,067
Jun 30, 2026	51.22	51.35	51.22	51.35	51.35	0.38%	3,396
Jun 29, 2026	51.04	51.16	50.99	51.16	51.16	0.38%	3,999
Jun 26, 2026	50.94	51.01	50.88	50.96	50.96	0.02%	11,638
Jun 25, 2026	50.95	51.05	50.91	50.96	50.96	0.03%	1,975
Jun 24, 2026	51.06	51.07	50.90	50.94	50.94	-0.10%	4,696
Jun 23, 2026	50.91	51.07	50.91	50.99	50.99	-0.38%	6,918
Jun 22, 2026	51.20	51.30	51.16	51.18	51.18	-0.13%	10,259
Jun 18, 2026	51.23	51.26	51.20	51.25	51.25	0.39%	12,605
Jun 17, 2026	51.32	51.33	51.05	51.05	51.05	-0.49%	5,070
Jun 16, 2026	51.36	51.38	51.25	51.30	51.30	-0.03%	5,261
Jun 15, 2026	51.35	51.35	51.24	51.31	51.31	0.61%	1,751
Jun 12, 2026	50.94	51.03	50.88	51.00	51.00	0.19%	5,362
Jun 11, 2026	50.74	50.91	50.55	50.91	50.91	0.59%	17,968
Jun 10, 2026	50.86	50.86	50.55	50.61	50.61	-0.44%	7,954
Jun 9, 2026	50.95	50.99	50.51	50.83	50.83	-0.16%	6,184
Jun 8, 2026	51.01	51.09	50.91	50.91	50.91	0.01%	12,431
Jun 5, 2026	51.29	51.29	50.86	50.91	50.90	-0.67%	3,260
Jun 4, 2026	51.25	51.31	51.20	51.25	51.25	0.16%	7,294
Jun 3, 2026	51.24	51.26	51.17	51.17	51.17	-0.18%	15,434
Jun 2, 2026	51.26	51.32	51.25	51.26	51.26	0.04%	6,627
Jun 1, 2026	51.29	51.29	51.21	51.24	51.24	-	17,395
May 29, 2026	51.24	51.29	51.20	51.24	51.24	0.09%	4,706
May 28, 2026	51.10	51.23	51.08	51.20	51.20	0.22%	5,675
May 27, 2026	51.05	51.12	51.02	51.09	51.09	0.09%	6,924
May 26, 2026	51.07	51.12	51.04	51.04	51.04	0.18%	10,550
May 22, 2026	50.84	51.00	50.84	50.95	50.95	0.14%	14,244
May 21, 2026	50.77	50.95	50.77	50.88	50.88	0.10%	7,947
May 20, 2026	50.75	50.86	50.72	50.83	50.83	0.30%	69,519