DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	35.71	36.44	35.53	36.03	36.03	1.24%	278,644
Sep 9, 2025	36.07	36.15	35.50	35.59	35.59	-0.89%	136,733
Sep 8, 2025	35.94	36.65	35.70	35.91	35.91	-0.11%	370,824
Sep 5, 2025	36.33	36.56	35.76	35.95	35.95	-1.05%	355,682
Sep 4, 2025	36.22	37.24	36.21	36.33	36.33	0.30%	524,359
Sep 3, 2025	35.95	36.40	35.79	36.22	36.22	0.72%	274,964
Sep 2, 2025	35.00	36.26	35.00	35.96	35.96	2.80%	398,466
Sep 1, 2025	35.17	35.64	34.90	34.98	34.98	-0.17%	326,902
Aug 29, 2025	35.43	35.89	34.95	35.04	35.04	-0.74%	240,383
Aug 28, 2025	35.50	35.77	35.13	35.30	35.30	-1.31%	235,659
Aug 26, 2025	36.35	36.35	35.45	35.77	35.77	-1.70%	218,143
Aug 25, 2025	36.59	37.10	36.00	36.39	36.39	-0.08%	253,495
Aug 22, 2025	36.85	37.10	36.32	36.42	36.42	-1.17%	373,820
Aug 21, 2025	37.31	37.55	36.59	36.85	36.85	-1.23%	355,044
Aug 20, 2025	37.00	37.50	36.85	37.31	37.31	0.65%	339,938
Aug 19, 2025	35.43	37.93	35.43	37.07	37.07	4.63%	931,777
Aug 18, 2025	35.27	35.92	35.11	35.43	35.43	1.46%	477,057
Aug 14, 2025	35.27	35.79	34.76	34.92	34.92	-1.02%	318,836
Aug 13, 2025	35.86	35.95	35.11	35.28	35.28	-1.01%	382,545
Aug 12, 2025	35.69	36.08	35.52	35.64	35.64	0.25%	275,468
Aug 11, 2025	35.75	36.03	35.15	35.55	35.55	-0.31%	296,667
Aug 8, 2025	36.60	36.60	34.51	35.66	35.66	-1.63%	977,379
Aug 7, 2025	36.67	36.67	35.80	36.25	36.25	-1.81%	503,851
Aug 6, 2025	37.75	37.75	36.66	36.92	36.92	-2.43%	275,078
Aug 5, 2025	38.20	38.54	37.62	37.84	37.84	-1.51%	325,579
Aug 4, 2025	37.62	38.60	37.49	38.42	38.42	2.13%	483,420
Aug 1, 2025	36.86	39.20	36.86	37.62	37.62	1.65%	1,894,669
Jul 31, 2025	37.07	37.43	36.60	37.01	37.01	-1.65%	387,156
Jul 30, 2025	37.70	38.35	37.35	37.63	37.63	0.91%	300,855
Jul 29, 2025	37.00	37.45	36.80	37.29	37.29	0.84%	349,048
Jul 28, 2025	37.25	37.64	36.80	36.98	36.98	-0.94%	433,095
Jul 25, 2025	38.20	38.44	37.10	37.33	37.33	-2.33%	544,137
Jul 24, 2025	38.76	39.12	38.07	38.22	38.22	-1.42%	548,991
Jul 23, 2025	38.93	39.19	38.43	38.77	38.77	-1.15%	585,100
Jul 22, 2025	39.40	40.50	38.52	39.22	39.22	-0.46%	1,214,894
Jul 21, 2025	41.05	41.05	38.57	39.40	39.40	-3.00%	1,411,939
Jul 18, 2025	41.25	41.50	40.33	40.62	40.62	-1.46%	863,743
Jul 17, 2025	41.20	42.25	40.75	41.22	41.22	0.63%	2,110,007
Jul 16, 2025	39.35	42.60	39.23	40.96	40.96	4.92%	9,149,921
Jul 15, 2025	39.00	41.50	38.57	39.04	39.04	-0.18%	3,299,390
Jul 14, 2025	38.32	39.51	38.03	39.11	39.11	2.36%	1,028,964
Jul 11, 2025	38.57	39.39	38.00	38.21	38.21	-0.93%	790,228
Jul 10, 2025	38.28	39.40	37.96	38.57	38.57	1.10%	506,666
Jul 9, 2025	38.85	39.07	38.09	38.15	38.15	-1.80%	494,914
Jul 8, 2025	39.34	39.80	38.40	38.85	38.85	-1.25%	788,224
Jul 7, 2025	37.73	40.00	37.45	39.34	39.34	4.10%	3,083,662
Jul 4, 2025	37.64	38.40	37.41	37.79	37.79	0.40%	693,280
Jul 3, 2025	37.72	38.45	37.46	37.64	37.64	-0.21%	651,584
Jul 2, 2025	38.05	38.25	37.52	37.72	37.72	-1.28%	514,752
Jul 1, 2025	38.03	38.34	37.52	38.21	38.21	0.95%	554,321