DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.50	31.58	31.25	31.26	31.26	-0.82%	13,283
Dec 4, 2025	31.73	31.89	31.44	31.52	31.52	-0.66%	6,399
Dec 3, 2025	31.30	32.48	31.30	31.73	31.73	-0.50%	19,575
Dec 2, 2025	32.20	32.20	31.80	31.89	31.89	-1.05%	17,769
Dec 1, 2025	32.09	32.90	31.98	32.23	32.23	0.62%	16,639
Nov 28, 2025	32.00	32.38	31.64	32.03	32.03	-	18,823
Nov 27, 2025	31.59	32.20	31.49	32.03	32.03	1.49%	24,250
Nov 26, 2025	30.70	31.89	30.70	31.56	31.56	2.90%	17,006
Nov 25, 2025	30.40	31.45	30.36	30.67	30.67	1.05%	8,788
Nov 24, 2025	31.30	31.32	29.30	30.35	30.35	-3.07%	140,160
Nov 21, 2025	31.59	31.59	31.22	31.31	31.31	-1.26%	15,517
Nov 20, 2025	31.90	32.21	31.59	31.71	31.71	-0.63%	37,796
Nov 19, 2025	31.97	32.06	31.81	31.91	31.91	-0.19%	17,801
Nov 18, 2025	31.51	32.41	31.51	31.97	31.97	-1.11%	14,750
Nov 17, 2025	31.31	33.18	31.31	32.33	32.33	1.48%	25,065
Nov 14, 2025	31.61	32.17	31.61	31.86	31.86	-1.27%	11,071
Nov 13, 2025	32.15	32.36	31.81	32.27	32.27	0.09%	32,288
Nov 12, 2025	32.19	32.35	32.03	32.24	32.24	0.40%	22,900
Nov 11, 2025	32.96	32.96	31.91	32.11	32.11	-0.62%	19,694
Nov 10, 2025	33.40	33.40	32.16	32.31	32.31	-1.10%	23,318
Nov 7, 2025	33.40	33.40	32.36	32.67	32.67	-1.03%	11,494
Nov 6, 2025	33.36	33.36	32.66	33.01	33.01	-0.99%	2,741
Nov 4, 2025	33.51	34.00	33.30	33.34	33.34	-1.65%	13,004
Nov 3, 2025	33.80	33.94	33.12	33.90	33.90	1.95%	10,770
Oct 31, 2025	33.70	33.83	33.05	33.25	33.25	-0.72%	24,622
Oct 30, 2025	33.70	33.70	33.27	33.49	33.49	-0.56%	17,319
Oct 29, 2025	32.96	33.73	32.85	33.68	33.68	2.25%	17,431
Oct 28, 2025	33.20	33.31	32.80	32.94	32.94	-1.05%	16,514
Oct 27, 2025	33.30	33.47	33.13	33.29	33.29	-0.12%	13,078
Oct 24, 2025	33.00	33.86	33.00	33.33	33.33	-0.42%	24,983
Oct 23, 2025	33.00	33.66	33.00	33.47	33.47	-0.15%	17,595
Oct 21, 2025	32.96	33.69	32.96	33.52	33.52	1.70%	4,518
Oct 20, 2025	33.05	33.19	32.62	32.96	32.96	-0.45%	30,326
Oct 17, 2025	33.00	34.20	32.86	33.11	33.11	-0.03%	55,928
Oct 16, 2025	33.28	33.37	33.01	33.12	33.12	-0.12%	13,928
Oct 15, 2025	32.93	33.24	32.85	33.16	33.16	0.70%	15,911
Oct 14, 2025	34.42	34.42	32.81	32.93	32.93	-4.80%	45,589
Oct 13, 2025	34.77	34.77	33.87	34.59	34.59	0.20%	36,564
Oct 10, 2025	34.07	34.79	34.07	34.52	34.52	1.35%	66,444
Oct 9, 2025	36.80	36.80	33.76	34.06	34.06	-0.15%	18,534
Oct 8, 2025	33.27	34.57	33.27	34.11	34.11	-1.44%	31,601
Oct 7, 2025	34.00	34.88	34.00	34.61	34.61	0.70%	9,861
Oct 6, 2025	35.33	35.50	34.31	34.37	34.37	-2.36%	15,653
Oct 3, 2025	33.80	35.40	33.80	35.20	35.20	4.14%	26,401
Oct 1, 2025	33.10	34.28	33.00	33.80	33.80	2.27%	44,372
Sep 30, 2025	32.75	33.38	32.75	33.05	33.05	-	72,502
Sep 29, 2025	33.40	33.98	32.80	33.05	33.05	-1.64%	59,485
Sep 26, 2025	34.33	34.33	33.40	33.60	33.60	-2.10%	54,351
Sep 25, 2025	34.60	35.15	34.25	34.32	34.32	-1.44%	67,831
Sep 24, 2025	35.56	35.70	34.65	34.82	34.82	-2.03%	25,995