DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	36.10	36.61	35.77	35.98	35.98	-0.77%	17,387
Sep 4, 2025	35.53	37.29	35.53	36.26	36.26	0.03%	36,464
Sep 3, 2025	35.20	36.34	35.20	36.25	36.25	1.00%	11,356
Sep 2, 2025	35.00	36.20	35.00	35.89	35.89	2.63%	20,992
Sep 1, 2025	35.01	35.50	34.92	34.97	34.97	-0.26%	48,903
Aug 29, 2025	35.40	35.88	35.00	35.06	35.06	-0.79%	32,434
Aug 28, 2025	35.90	35.90	35.12	35.34	35.34	-1.28%	40,070
Aug 26, 2025	36.39	36.39	35.55	35.80	35.80	-1.51%	15,775
Aug 25, 2025	36.45	36.75	36.01	36.35	36.35	-0.27%	32,796
Aug 22, 2025	36.89	36.99	36.34	36.45	36.45	-0.82%	14,202
Aug 21, 2025	37.01	37.53	36.52	36.75	36.75	-1.16%	17,711
Aug 20, 2025	37.20	37.45	36.84	37.18	37.18	0.32%	48,993
Aug 19, 2025	35.62	37.95	35.62	37.06	37.06	4.75%	95,915
Aug 18, 2025	35.21	35.94	34.93	35.38	35.38	1.14%	68,495
Aug 14, 2025	35.11	35.74	34.84	34.98	34.98	-0.82%	17,471
Aug 13, 2025	35.66	35.81	35.11	35.27	35.27	-1.04%	62,879
Aug 12, 2025	36.00	36.00	35.51	35.64	35.64	0.17%	26,544
Aug 11, 2025	35.05	35.94	35.05	35.58	35.58	-0.50%	54,326
Aug 8, 2025	36.33	36.50	34.73	35.76	35.76	-1.32%	63,324
Aug 7, 2025	36.62	36.64	35.86	36.24	36.24	-2.21%	64,396
Aug 6, 2025	37.50	37.77	36.72	37.06	37.06	-2.27%	46,225
Aug 5, 2025	38.69	38.69	37.62	37.92	37.92	-1.38%	32,301
Aug 4, 2025	38.80	38.80	37.50	38.45	38.45	2.29%	27,654
Aug 1, 2025	36.99	39.24	36.99	37.59	37.59	1.48%	93,828
Jul 31, 2025	37.10	37.18	36.70	37.04	37.04	-1.46%	27,878
Jul 30, 2025	37.50	38.27	37.37	37.59	37.59	0.75%	56,968
Jul 29, 2025	37.68	37.68	36.80	37.31	37.31	0.95%	28,549
Jul 28, 2025	37.32	37.60	36.76	36.96	36.96	-1.10%	55,587
Jul 25, 2025	41.24	41.24	37.20	37.37	37.37	-2.12%	31,631
Jul 24, 2025	38.72	39.11	38.14	38.18	38.18	-1.39%	27,840
Jul 23, 2025	39.03	39.15	38.49	38.72	38.72	-1.12%	22,474
Jul 22, 2025	39.40	40.25	38.80	39.16	39.16	-0.20%	37,545
Jul 21, 2025	41.01	41.01	38.92	39.24	39.24	-3.44%	204,790
Jul 18, 2025	40.66	41.41	40.28	40.64	40.64	-1.55%	99,718
Jul 17, 2025	40.41	42.26	40.41	41.28	41.28	0.81%	106,559
Jul 16, 2025	39.01	42.80	39.01	40.95	40.95	4.81%	671,097
Jul 15, 2025	39.49	41.40	38.70	39.07	39.07	0.33%	155,583
Jul 14, 2025	38.37	39.45	37.94	38.94	38.94	1.86%	119,833
Jul 11, 2025	38.89	39.30	38.01	38.23	38.23	-0.78%	31,648
Jul 10, 2025	38.15	39.39	38.00	38.53	38.53	0.94%	81,045
Jul 9, 2025	38.77	39.04	38.10	38.17	38.17	-1.65%	19,969
Jul 8, 2025	39.15	39.79	38.40	38.81	38.81	-1.22%	39,420
Jul 7, 2025	37.30	39.99	37.30	39.29	39.29	3.97%	300,704
Jul 4, 2025	37.01	38.20	37.01	37.79	37.79	0.16%	56,243
Jul 3, 2025	38.33	38.33	37.49	37.73	37.73	0.05%	56,720
Jul 2, 2025	37.51	38.22	37.48	37.71	37.71	-1.26%	21,097
Jul 1, 2025	38.50	38.50	37.48	38.19	38.19	0.90%	17,195
Jun 30, 2025	37.57	38.50	37.57	37.85	37.85	0.77%	61,007
Jun 27, 2025	37.81	38.50	37.40	37.56	37.56	-1.65%	106,384
Jun 26, 2025	37.76	38.90	37.76	38.19	38.19	-0.55%	65,132