DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	35.50	36.15	35.46	35.54	35.54	-1.44%	33,993
Sep 22, 2025	36.00	36.39	36.00	36.06	36.06	-0.66%	26,992
Sep 19, 2025	36.73	36.73	36.09	36.30	36.30	-0.71%	28,055
Sep 18, 2025	36.55	36.99	36.19	36.56	36.56	-0.16%	37,425
Sep 17, 2025	36.30	37.27	36.30	36.62	36.62	1.27%	49,711
Sep 16, 2025	36.13	36.84	36.10	36.16	36.16	0.08%	29,078
Sep 15, 2025	35.11	36.45	35.11	36.13	36.13	1.26%	78,256
Sep 12, 2025	35.73	36.38	35.61	35.68	35.68	-0.81%	57,765
Sep 11, 2025	36.36	37.00	35.91	35.97	35.97	-0.22%	97,870
Sep 10, 2025	35.51	36.28	35.51	36.05	36.05	1.12%	58,210
Sep 9, 2025	35.60	36.37	35.57	35.65	35.65	-0.83%	26,890
Sep 8, 2025	35.62	36.70	35.62	35.95	35.95	-0.08%	100,337
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