DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	42.68	43.00	42.68	42.88	42.88	-0.36%	4,224
May 22, 2025	43.02	43.15	42.98	43.03	43.03	-0.14%	46,942
May 21, 2025	43.29	43.45	42.97	43.09	43.09	-0.71%	15,621
May 20, 2025	43.40	43.48	43.33	43.40	43.40	-0.37%	4,053
May 19, 2025	43.33	43.56	43.33	43.56	43.56	0.23%	3,538
May 16, 2025	43.31	43.48	43.30	43.46	43.46	0.55%	26,266
May 15, 2025	43.09	43.29	43.08	43.22	43.22	0.07%	7,876
May 14, 2025	43.24	43.24	43.11	43.19	43.19	0.18%	12,785
May 13, 2025	42.93	43.22	42.93	43.11	43.11	0.42%	132,649
May 12, 2025	42.82	42.93	42.76	42.93	42.93	1.70%	2,661
May 9, 2025	42.19	42.25	42.19	42.21	42.21	-0.07%	11,223
May 8, 2025	42.14	42.42	42.14	42.24	42.24	0.32%	6,854
May 7, 2025	42.14	42.18	41.92	42.11	42.11	0.15%	12,398
May 6, 2025	42.07	42.10	41.97	42.05	42.05	-0.33%	3,556
May 5, 2025	42.01	42.37	42.01	42.19	42.19	-0.36%	2,916
May 2, 2025	42.13	42.44	42.13	42.34	42.34	0.76%	6,719
May 1, 2025	42.12	42.19	42.02	42.02	42.02	0.32%	4,899
Apr 30, 2025	42.09	42.09	41.38	41.88	41.88	0.19%	8,989
Apr 29, 2025	41.64	41.86	41.61	41.81	41.81	0.28%	1,773
Apr 28, 2025	41.72	41.72	41.49	41.69	41.69	-0.01%	2,040
Apr 25, 2025	41.48	41.69	41.47	41.69	41.69	0.48%	3,057
Apr 24, 2025	41.37	41.50	41.34	41.49	41.49	0.93%	4,576
Apr 23, 2025	41.31	41.41	41.09	41.11	41.11	0.84%	4,062
Apr 22, 2025	40.47	40.77	40.47	40.76	40.76	1.07%	6,641
Apr 21, 2025	40.37	40.40	40.10	40.33	40.33	-1.01%	7,293
Apr 17, 2025	40.69	40.89	40.68	40.74	40.74	0.15%	8,964
Apr 16, 2025	40.85	41.00	40.51	40.68	40.68	-1.17%	7,192
Apr 15, 2025	41.38	41.38	41.08	41.16	41.16	-0.10%	9,590
Apr 14, 2025	41.50	41.50	41.08	41.20	41.20	0.59%	5,772
Apr 11, 2025	40.73	41.04	40.58	40.96	40.96	0.94%	16,568
Apr 10, 2025	40.88	40.88	40.07	40.58	40.58	-1.94%	24,655
Apr 9, 2025	39.61	41.38	39.49	41.38	41.38	4.52%	27,528
Apr 8, 2025	40.59	40.59	39.39	39.59	39.59	-0.80%	13,435
Apr 7, 2025	39.17	40.52	39.17	39.91	39.91	0.05%	27,111
Apr 4, 2025	40.50	40.50	39.89	39.89	39.89	-2.93%	38,655
Apr 3, 2025	41.53	41.56	39.00	41.10	41.10	-2.56%	61,171
Apr 2, 2025	42.03	42.23	42.00	42.18	42.18	0.43%	7,421
Apr 1, 2025	41.77	42.05	41.77	42.00	42.00	0.19%	7,478
Mar 31, 2025	41.57	41.92	41.57	41.92	41.92	0.26%	11,810
Mar 28, 2025	42.18	42.18	41.75	41.81	41.81	-1.08%	7,013
Mar 27, 2025	42.31	42.38	42.21	42.27	42.27	-0.13%	5,906
Mar 26, 2025	42.55	42.55	42.29	42.32	42.32	-0.65%	4,203
Mar 25, 2025	42.56	42.63	42.53	42.60	42.60	0.06%	17,948
Mar 24, 2025	42.47	42.58	42.42	42.58	42.58	1.04%	7,015
Mar 21, 2025	41.99	42.14	41.90	42.14	42.14	0.01%	4,677
Mar 20, 2025	42.01	42.32	42.01	42.13	42.13	-0.11%	11,747
Mar 19, 2025	42.07	42.27	42.04	42.18	42.18	0.49%	5,641
Mar 18, 2025	42.04	42.04	41.87	41.97	41.97	-0.57%	6,895
Mar 17, 2025	42.11	42.32	42.03	42.21	42.21	0.40%	23,786
Mar 14, 2025	41.81	42.04	41.81	42.04	42.04	1.18%	13,151