Denis Chem Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	70.50	71.80	70.01	70.08	70.08	-1.30%	9,261
Jul 27, 2026	72.19	72.19	70.13	71.00	71.00	1.73%	4,402
Jul 24, 2026	71.30	71.35	68.00	69.79	69.79	-2.16%	33,135
Jul 23, 2026	71.39	71.39	70.17	71.33	71.33	1.74%	794
Jul 22, 2026	71.33	71.94	70.00	70.11	70.11	-1.03%	18,137
Jul 21, 2026	72.39	73.85	70.31	70.84	70.84	1.20%	72,439
Jul 20, 2026	71.76	72.19	68.55	70.00	70.00	-3.69%	5,501
Jul 17, 2026	72.88	72.95	71.00	72.68	72.68	1.21%	7,337
Jul 16, 2026	71.79	72.00	71.11	71.81	71.81	1.58%	2,724
Jul 15, 2026	72.42	72.42	69.60	70.69	70.69	-0.72%	20,255
Jul 14, 2026	72.17	73.60	70.10	71.20	71.20	0.35%	38,007
Jul 13, 2026	78.29	78.29	70.30	70.95	70.95	-6.91%	118,328
Jul 10, 2026	81.00	83.75	75.06	76.22	76.22	-7.31%	95,378
Jul 9, 2026	80.98	91.00	79.50	82.23	82.23	2.58%	53,956
Jul 8, 2026	80.50	83.80	79.52	80.16	80.16	-2.11%	16,220
Jul 7, 2026	82.99	84.00	79.50	81.89	81.89	-2.71%	26,086
Jul 6, 2026	75.00	85.01	74.89	84.17	84.17	9.51%	47,149
Jul 3, 2026	74.95	79.55	73.67	76.86	76.86	4.36%	17,789
Jul 2, 2026	74.00	74.95	72.23	73.65	73.65	0.05%	2,472
Jul 1, 2026	74.90	75.00	72.70	73.61	73.61	-1.66%	5,245
Jun 30, 2026	74.98	75.00	71.32	74.85	74.85	2.14%	10,435
Jun 29, 2026	74.91	74.91	72.77	73.28	73.28	1.37%	4,138
Jun 25, 2026	73.99	73.99	71.60	72.29	72.29	-2.36%	11,316
Jun 24, 2026	74.02	74.83	73.51	74.04	74.04	0.04%	1,908
Jun 23, 2026	74.99	75.00	73.50	74.01	74.01	-0.34%	9,756
Jun 22, 2026	74.70	76.98	73.25	74.26	74.26	1.14%	4,286
Jun 19, 2026	74.69	74.69	72.11	73.42	73.42	-0.93%	4,905
Jun 18, 2026	74.00	74.94	73.29	74.11	74.11	-0.18%	3,831
Jun 17, 2026	73.50	74.24	72.82	74.24	74.24	1.96%	1,766
Jun 16, 2026	74.00	74.00	72.25	72.81	72.81	-0.34%	715
Jun 15, 2026	74.00	74.93	72.16	73.06	73.06	0.16%	3,093
Jun 12, 2026	72.00	73.50	72.00	72.94	72.94	1.31%	1,784
Jun 11, 2026	71.00	72.40	70.05	72.00	72.00	-0.18%	1,359
Jun 10, 2026	73.00	73.60	71.66	72.13	72.13	0.25%	3,905
Jun 9, 2026	71.00	72.40	70.25	71.95	71.95	1.01%	4,419
Jun 8, 2026	73.68	73.68	70.61	71.23	71.23	-0.66%	2,395
Jun 5, 2026	72.10	72.10	70.21	71.70	71.70	0.53%	3,690
Jun 4, 2026	71.00	72.95	70.35	71.32	71.32	1.96%	4,553
Jun 3, 2026	71.20	71.29	68.40	69.95	69.95	-1.34%	5,310
Jun 2, 2026	71.20	72.50	68.40	70.90	70.90	-1.27%	5,734
Jun 1, 2026	73.45	73.45	71.10	71.81	71.81	-1.63%	2,600
May 29, 2026	73.45	74.00	72.11	73.00	73.00	-0.61%	5,651
May 27, 2026	74.00	74.00	71.00	73.45	73.45	-0.51%	4,544
May 26, 2026	72.01	74.00	71.06	73.83	73.83	2.47%	5,388
May 25, 2026	71.50	73.70	69.13	72.05	72.05	1.62%	14,554
May 22, 2026	70.50	71.00	69.00	70.90	70.90	0.84%	8,649
May 21, 2026	72.70	72.90	69.99	70.31	70.31	0.44%	8,207
May 20, 2026	72.00	72.00	69.00	70.00	70.00	-2.78%	4,304
May 19, 2026	71.44	72.00	69.70	72.00	72.00	3.96%	8,697
May 18, 2026	71.50	71.50	68.35	69.26	69.26	-3.85%	9,556