DNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	50.66	51.20	50.65	50.68	50.68	-0.22%	6,321
May 18, 2026	50.78	50.79	50.70	50.79	50.79	0.14%	3,866
May 15, 2026	50.73	50.87	50.72	50.72	50.72	-0.35%	3,472
May 14, 2026	50.75	50.94	50.75	50.90	50.90	0.26%	40,044
May 13, 2026	50.69	50.86	50.69	50.77	50.77	0.09%	10,903
May 12, 2026	50.65	50.73	50.58	50.73	50.73	0.05%	3,228
May 11, 2026	50.71	50.80	50.69	50.70	50.70	-0.05%	12,858
May 8, 2026	50.77	50.77	50.67	50.73	50.73	0.24%	10,256
May 7, 2026	50.64	50.68	50.57	50.61	50.61	-0.05%	10,970
May 6, 2026	50.63	50.70	50.56	50.63	50.63	0.38%	5,892
May 5, 2026	50.48	50.48	50.40	50.44	50.44	0.33%	2,803
May 4, 2026	50.33	50.38	50.23	50.28	50.28	-0.22%	26,139
May 1, 2026	50.41	50.47	50.34	50.39	50.39	0.17%	35,410
Apr 30, 2026	50.10	50.31	50.10	50.30	50.30	0.43%	9,395
Apr 29, 2026	50.09	50.13	50.03	50.09	50.09	-0.02%	3,010
Apr 28, 2026	50.07	50.12	50.02	50.10	50.10	-0.16%	15,224
Apr 27, 2026	50.13	50.20	50.10	50.17	50.17	0.08%	6,800
Apr 24, 2026	50.07	50.20	50.06	50.14	50.14	0.35%	33,479
Apr 23, 2026	50.06	50.06	49.87	49.96	49.96	-0.16%	5,178
Apr 22, 2026	49.99	50.06	49.99	50.04	50.04	0.39%	27,825
Apr 21, 2026	50.05	50.05	49.82	49.85	49.85	-0.23%	3,418
Apr 20, 2026	50.01	50.01	49.88	49.96	49.96	-0.18%	6,983
Apr 17, 2026	49.91	50.05	49.90	50.05	50.05	0.50%	10,105
Apr 16, 2026	49.79	49.81	49.71	49.80	49.80	0.17%	13,226
Apr 15, 2026	49.57	49.72	49.57	49.72	49.72	0.28%	9,437
Apr 14, 2026	49.50	49.58	49.44	49.58	49.58	0.51%	9,824
Apr 13, 2026	49.02	49.32	49.02	49.32	49.32	0.53%	4,083
Apr 10, 2026	49.22	49.22	49.03	49.07	49.07	-0.06%	19,474
Apr 9, 2026	48.95	49.16	48.87	49.10	49.10	0.44%	5,527
Apr 8, 2026	48.83	48.94	48.83	48.88	48.88	1.29%	4,345
Apr 7, 2026	48.11	48.26	47.98	48.26	48.26	0.02%	31,180
Apr 6, 2026	48.23	48.26	48.18	48.25	48.25	0.18%	3,473
Apr 2, 2026	47.88	48.22	47.88	48.16	48.16	0.09%	4,457
Apr 1, 2026	48.09	48.25	48.09	48.12	48.12	0.44%	6,823
Mar 31, 2026	47.49	47.94	47.49	47.91	47.91	1.46%	13,456
Mar 30, 2026	47.56	47.56	47.10	47.22	47.21	-0.15%	9,290
Mar 27, 2026	47.52	47.52	47.23	47.29	47.28	-0.86%	5,804
Mar 26, 2026	47.88	48.11	47.70	47.70	47.69	-0.90%	15,316