DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.96	29.14	28.28	28.40	28.40	-1.93%	24,410
Feb 12, 2026	29.31	29.35	28.82	28.96	28.96	-1.16%	13,102
Feb 11, 2026	29.80	29.89	29.20	29.30	29.30	-1.58%	6,614
Feb 10, 2026	29.35	29.90	29.35	29.77	29.77	1.29%	16,509
Feb 9, 2026	29.10	29.72	29.10	29.39	29.39	1.27%	12,210
Feb 6, 2026	28.69	29.16	28.69	29.02	29.02	-1.59%	4,570
Feb 5, 2026	29.01	29.91	29.01	29.49	29.49	1.65%	26,090
Feb 4, 2026	28.70	29.28	28.29	29.01	29.01	1.19%	26,774
Feb 3, 2026	28.50	29.07	28.36	28.67	28.67	0.92%	25,679
Feb 2, 2026	27.90	28.79	26.56	28.41	28.41	1.94%	55,133
Feb 1, 2026	27.55	28.29	27.55	27.87	27.87	-1.03%	12,661
Jan 30, 2026	27.76	28.33	27.20	28.16	28.16	1.44%	9,033
Jan 29, 2026	27.95	28.35	27.40	27.76	27.76	-1.17%	14,947
Jan 28, 2026	26.81	28.42	26.81	28.09	28.09	3.58%	25,660
Jan 27, 2026	27.93	28.16	27.00	27.12	27.12	-3.04%	63,298
Jan 23, 2026	28.50	29.21	27.80	27.97	27.97	-4.08%	62,924
Jan 22, 2026	29.33	29.40	28.65	29.16	29.16	2.39%	13,503
Jan 21, 2026	28.50	28.83	27.78	28.48	28.48	-0.32%	28,013
Jan 20, 2026	29.51	30.00	28.29	28.57	28.57	-4.45%	70,104
Jan 19, 2026	29.90	30.13	29.58	29.90	29.90	-1.12%	13,638
Jan 16, 2026	30.19	30.54	29.98	30.24	30.24	0.10%	23,960
Jan 14, 2026	30.50	30.61	30.00	30.21	30.21	-0.95%	37,697
Jan 13, 2026	29.75	30.65	29.75	30.50	30.50	0.39%	10,280
Jan 12, 2026	32.88	32.88	30.05	30.38	30.38	-2.00%	9,965
Jan 9, 2026	31.50	31.50	30.70	31.00	31.00	-1.62%	8,924
Jan 8, 2026	31.48	32.14	31.32	31.51	31.51	-1.41%	9,198
Jan 7, 2026	32.64	32.64	31.72	31.96	31.96	0.22%	15,623
Jan 6, 2026	31.10	32.10	31.10	31.89	31.89	1.21%	17,112
Jan 5, 2026	30.55	31.56	30.55	31.51	31.51	0.35%	6,606
Jan 2, 2026	30.48	31.47	30.48	31.40	31.40	0.22%	15,511
Jan 1, 2026	31.01	31.46	31.00	31.33	31.33	0.42%	3,549
Dec 31, 2025	31.05	31.79	30.97	31.20	31.20	0.65%	9,700
Dec 30, 2025	31.34	31.34	30.87	31.00	31.00	-0.06%	31,314
Dec 29, 2025	31.59	32.00	30.97	31.02	31.02	-2.08%	27,269
Dec 26, 2025	31.70	32.11	31.41	31.68	31.68	-0.06%	14,870
Dec 24, 2025	32.20	32.39	31.60	31.70	31.70	-1.46%	28,990
Dec 23, 2025	31.99	32.39	31.78	32.17	32.17	0.59%	41,133
Dec 22, 2025	31.25	32.95	31.25	31.98	31.98	2.24%	52,055
Dec 19, 2025	31.10	31.35	30.80	31.28	31.28	0.68%	18,773
Dec 18, 2025	30.40	31.20	30.35	31.07	31.07	1.11%	19,082
Dec 17, 2025	31.23	31.50	30.50	30.73	30.73	-1.60%	22,648
Dec 16, 2025	31.60	32.00	31.06	31.23	31.23	-1.26%	24,985
Dec 15, 2025	30.60	32.00	30.35	31.63	31.63	3.26%	12,591
Dec 12, 2025	30.60	30.92	30.50	30.63	30.63	0.03%	21,288
Dec 11, 2025	30.60	30.82	30.37	30.62	30.62	-0.87%	18,666
Dec 10, 2025	30.35	31.25	30.35	30.89	30.89	0.39%	46,344
Dec 9, 2025	30.25	30.81	29.83	30.77	30.77	0.69%	27,840
Dec 8, 2025	31.00	31.51	30.29	30.56	30.56	-2.24%	30,578
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