DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.00	27.31	26.21	27.06	27.06	-0.70%	709,612
Mar 2, 2026	26.25	27.37	26.20	27.25	27.25	-2.78%	375,357
Feb 27, 2026	27.84	28.24	27.67	28.03	28.03	0.61%	294,612
Feb 26, 2026	27.82	28.15	27.49	27.86	27.86	0.18%	322,848
Feb 25, 2026	28.60	28.60	27.57	27.81	27.81	-1.45%	234,275
Feb 24, 2026	28.35	28.60	27.90	28.22	28.22	-0.67%	197,754
Feb 23, 2026	29.00	29.00	28.30	28.41	28.41	-0.25%	252,015
Feb 20, 2026	28.35	28.69	28.16	28.48	28.48	-0.04%	209,687
Feb 19, 2026	29.10	29.16	28.41	28.49	28.49	-1.86%	244,022
Feb 18, 2026	28.87	29.12	28.52	29.03	29.03	0.73%	254,726
Feb 17, 2026	28.30	29.00	28.26	28.82	28.82	1.26%	237,360
Feb 16, 2026	28.43	28.64	27.91	28.46	28.46	0.11%	209,170
Feb 13, 2026	28.97	28.97	28.28	28.43	28.43	-2.10%	277,807
Feb 12, 2026	29.43	29.43	28.81	29.04	29.04	-1.06%	196,660
Feb 11, 2026	29.82	29.82	29.16	29.35	29.35	-1.21%	188,473
Feb 10, 2026	29.40	29.99	29.40	29.71	29.71	1.30%	243,369
Feb 9, 2026	29.10	29.79	29.10	29.33	29.33	1.10%	417,512
Feb 6, 2026	29.42	29.44	28.90	29.01	29.01	-1.76%	195,354
Feb 5, 2026	29.10	31.05	29.02	29.53	29.53	2.32%	495,517
Feb 4, 2026	29.05	29.32	27.30	28.86	28.86	0.28%	508,605
Feb 3, 2026	29.20	29.60	27.94	28.78	28.78	2.64%	672,083
Feb 2, 2026	27.80	28.35	26.90	28.04	28.04	0.36%	512,846
Feb 1, 2026	27.85	28.20	27.35	27.94	27.94	-0.64%	167,776
Jan 30, 2026	27.50	28.40	27.22	28.12	28.12	1.33%	372,378
Jan 29, 2026	28.05	28.21	27.37	27.75	27.75	-1.07%	229,951
Jan 28, 2026	27.65	28.34	27.31	28.05	28.05	3.09%	423,638
Jan 27, 2026	28.10	28.23	27.00	27.21	27.21	-2.58%	701,484
Jan 23, 2026	29.15	29.32	27.60	27.93	27.93	-4.02%	683,328
Jan 22, 2026	28.80	29.38	28.75	29.10	29.10	1.82%	205,614
Jan 21, 2026	28.26	28.99	27.80	28.58	28.58	-0.03%	560,960
Jan 20, 2026	29.97	30.01	27.41	28.59	28.59	-4.45%	939,258
Jan 19, 2026	30.04	30.15	29.54	29.92	29.92	-0.80%	326,744
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