DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	33.45	33.45	32.67	32.91	32.91	-1.26%	208,846
Nov 4, 2025	33.59	34.01	33.25	33.33	33.33	-0.80%	309,599
Nov 3, 2025	33.40	33.70	33.12	33.60	33.60	1.48%	268,626
Oct 31, 2025	33.50	34.02	32.98	33.11	33.11	-0.75%	513,021
Oct 30, 2025	33.69	33.69	33.24	33.36	33.36	-0.86%	177,008
Oct 29, 2025	33.00	33.74	32.80	33.65	33.65	2.34%	437,319
Oct 28, 2025	33.27	33.50	32.81	32.88	32.88	-1.17%	381,948
Oct 27, 2025	33.20	33.47	33.12	33.27	33.27	-0.18%	299,790
Oct 24, 2025	33.43	33.80	33.11	33.33	33.33	-0.39%	346,050
Oct 23, 2025	33.49	33.70	33.10	33.46	33.46	-0.09%	346,493
Oct 21, 2025	33.11	33.67	33.11	33.49	33.49	1.42%	111,402
Oct 20, 2025	33.10	33.34	32.60	33.02	33.02	-0.33%	292,304
Oct 17, 2025	33.00	33.50	32.84	33.13	33.13	0.12%	286,651
Oct 16, 2025	33.24	33.40	33.00	33.09	33.09	-0.09%	239,086
Oct 15, 2025	32.77	33.22	32.77	33.12	33.12	0.55%	223,924
Oct 14, 2025	34.05	34.32	32.41	32.94	32.94	-4.30%	1,495,691
Oct 13, 2025	34.65	35.95	33.89	34.42	34.42	-0.64%	1,008,768
Oct 10, 2025	34.19	34.85	34.18	34.64	34.64	1.85%	402,755
Oct 9, 2025	34.25	34.49	33.80	34.01	34.01	-0.61%	196,218