DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	30.04	30.15	29.54	29.73	-	-1.43%	284,409
Jan 16, 2026	30.02	30.48	30.02	30.16	30.16	-0.30%	301,770
Jan 14, 2026	30.54	30.64	30.00	30.25	30.25	-0.98%	267,752
Jan 13, 2026	30.30	30.87	30.14	30.55	30.55	0.66%	448,165
Jan 12, 2026	30.70	30.92	30.00	30.35	30.35	-1.91%	248,007
Jan 9, 2026	31.51	31.51	30.73	30.94	30.94	-1.81%	251,448
Jan 8, 2026	31.91	32.20	31.35	31.51	31.51	-1.47%	250,500
Jan 7, 2026	31.94	32.20	31.73	31.98	31.98	0.13%	273,486
Jan 6, 2026	31.58	32.20	31.30	31.94	31.94	1.40%	527,787
Jan 5, 2026	31.20	31.58	31.02	31.50	31.50	0.38%	398,072
Jan 2, 2026	31.14	31.48	30.88	31.38	31.38	0.51%	465,711
Jan 1, 2026	31.17	31.50	30.84	31.22	31.22	0.26%	224,237
Dec 31, 2025	31.01	31.84	31.00	31.14	31.14	0.10%	393,362
Dec 30, 2025	30.98	31.26	30.82	31.11	31.11	0.23%	152,358
Dec 29, 2025	31.60	31.74	30.95	31.04	31.04	-1.93%	262,071
Dec 26, 2025	31.78	32.01	31.53	31.65	31.65	-0.09%	231,665
Dec 24, 2025	32.18	32.28	31.56	31.68	31.68	-1.55%	217,222
Dec 23, 2025	31.92	32.35	31.76	32.18	32.18	0.81%	265,287
Dec 22, 2025	31.30	33.01	31.25	31.92	31.92	2.14%	596,309
Dec 19, 2025	31.00	31.41	30.75	31.25	31.25	0.87%	193,111
Dec 18, 2025	30.72	31.36	30.29	30.98	30.98	0.85%	424,609
Dec 17, 2025	31.25	31.37	30.42	30.72	30.72	-1.60%	413,045
Dec 16, 2025	31.95	31.96	31.02	31.22	31.22	-2.41%	306,764
Dec 15, 2025	30.35	32.99	30.30	31.99	31.99	4.51%	493,229
Dec 12, 2025	30.64	30.98	30.31	30.61	30.61	-0.10%	282,274
Dec 11, 2025	30.73	30.85	30.27	30.64	30.64	-0.68%	275,640
Dec 10, 2025	30.75	31.30	30.70	30.85	30.85	0.33%	219,510
Dec 9, 2025	30.35	30.89	29.92	30.75	30.75	0.52%	319,794
Dec 8, 2025	31.10	31.30	30.26	30.59	30.59	-2.24%	398,425
Dec 5, 2025	31.35	31.52	31.20	31.29	31.29	-0.76%	158,783
Dec 4, 2025	31.77	31.85	31.38	31.53	31.53	-0.85%	144,227
Dec 3, 2025	31.81	32.08	31.40	31.80	31.80	-0.28%	285,030
Dec 2, 2025	32.20	32.70	31.76	31.89	31.89	-1.24%	328,996
Dec 1, 2025	32.05	32.79	31.91	32.29	32.29	0.84%	327,978
Nov 28, 2025	32.03	32.32	31.78	32.02	32.02	-0.03%	211,417
Nov 27, 2025	31.52	32.32	31.50	32.03	32.03	1.78%	398,937
Nov 26, 2025	30.82	31.65	30.81	31.47	31.47	2.37%	258,242
Nov 25, 2025	30.14	31.35	30.14	30.74	30.74	1.39%	449,775
Nov 24, 2025	31.50	31.50	29.50	30.32	30.32	-3.04%	799,846
Nov 21, 2025	31.50	31.59	31.20	31.27	31.27	-1.20%	253,739
Nov 20, 2025	31.93	32.15	31.40	31.65	31.65	-0.78%	325,572
Nov 19, 2025	31.99	32.04	31.79	31.90	31.90	-0.19%	151,816
Nov 18, 2025	32.32	32.40	31.82	31.96	31.96	-1.02%	283,416
Nov 17, 2025	31.75	33.20	31.75	32.29	32.29	1.57%	545,713
Nov 14, 2025	31.90	31.99	31.66	31.79	31.79	-0.53%	206,843
Nov 13, 2025	32.25	32.44	31.85	31.96	31.96	-0.75%	284,175
Nov 12, 2025	32.24	32.35	32.03	32.20	32.20	0.31%	204,225
Nov 11, 2025	32.50	32.50	31.90	32.10	32.10	-0.62%	340,863
Nov 10, 2025	32.65	32.68	32.10	32.30	32.30	-1.07%	438,199
Nov 7, 2025	32.98	33.02	32.40	32.65	32.65	-0.79%	319,671