DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	52.72	52.80	52.66	52.78	52.78	0.19%	1,991
Sep 24, 2026	52.65	52.73	52.63	52.68	52.68	-	2,796
Sep 23, 2026	52.74	52.75	52.67	52.68	52.68	-0.16%	3,473
Sep 22, 2026	52.83	52.83	52.72	52.77	52.77	0.06%	5,014
Sep 21, 2026	52.69	52.74	52.63	52.74	52.74	0.43%	9,869
Sep 18, 2026	52.48	52.59	52.46	52.51	52.51	-	42,507
Sep 17, 2026	52.63	52.63	52.42	52.51	52.51	0.43%	6,805
Sep 16, 2026	52.46	52.46	52.21	52.29	52.29	-0.10%	4,957
Sep 15, 2026	52.40	52.40	52.29	52.34	52.34	-0.15%	5,296
Sep 14, 2026	52.42	52.50	52.36	52.42	52.42	-0.11%	4,983
Sep 11, 2026	52.50	52.52	52.42	52.48	52.48	0.37%	63,196
Sep 10, 2026	52.31	52.33	52.29	52.29	52.29	-0.20%	2,497
Sep 9, 2026	52.48	52.48	52.39	52.39	52.39	-0.15%	800
Sep 8, 2026	52.46	52.52	52.44	52.47	52.47	-0.11%	3,123
Sep 4, 2026	52.56	52.61	52.49	52.53	52.53	-0.05%	6,502
Sep 3, 2026	52.47	52.56	52.47	52.56	52.56	0.30%	801
Sep 2, 2026	52.39	52.44	52.37	52.40	52.40	0.06%	1,734
Sep 1, 2026	52.39	52.40	52.26	52.37	52.37	-0.12%	6,062
Aug 31, 2026	52.47	52.47	52.36	52.43	52.43	0.06%	6,140
Aug 28, 2026	52.46	52.51	52.37	52.40	52.40	-	8,352
Aug 27, 2026	52.35	52.47	52.35	52.40	52.40	0.21%	6,988
Aug 26, 2026	52.36	52.36	52.29	52.29	52.29	-	11,494
Aug 25, 2026	52.36	52.36	52.25	52.29	52.29	0.06%	2,881
Aug 24, 2026	52.36	52.36	52.19	52.26	52.26	0.06%	127,785
Aug 21, 2026	52.32	52.32	52.21	52.23	52.23	0.15%	29,585
Aug 20, 2026	52.15	52.29	52.15	52.15	52.15	-0.25%	4,375
Aug 19, 2026	52.32	52.33	52.25	52.28	52.28	0.17%	8,229
Aug 18, 2026	52.14	52.25	52.14	52.19	52.19	-0.11%	11,582
Aug 17, 2026	52.29	52.33	52.25	52.25	52.25	-0.10%	2,320
Aug 14, 2026	52.28	52.36	52.27	52.30	52.30	-	5,213
Aug 13, 2026	52.28	52.30	52.28	52.30	52.30	0.13%	1,668
Aug 12, 2026	52.17	52.25	52.17	52.23	52.23	0.12%	20,126
Aug 11, 2026	52.18	52.26	52.14	52.17	52.17	-0.10%	5,835
Aug 10, 2026	52.18	52.22	52.16	52.22	52.22	0.05%	2,588
Aug 7, 2026	52.22	52.22	52.15	52.19	52.19	0.15%	5,021
Aug 6, 2026	52.08	52.11	52.08	52.11	52.11	0.02%	1,748
Aug 5, 2026	52.20	52.20	52.09	52.10	52.10	-0.07%	21,856
Aug 4, 2026	51.90	52.14	51.90	52.14	52.14	0.43%	10,045
Aug 3, 2026	51.81	51.95	51.78	51.91	51.91	0.34%	4,962
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