DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	32.50	32.50	31.90	32.10	32.10	-0.62%	339,908
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%	319,927
Nov 6, 2025	33.45	33.45	32.67	32.91	32.91	-1.26%	208,868
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%	269,004
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%	177,972
Oct 29, 2025	33.00	33.74	32.80	33.65	33.65	2.34%	438,319
Oct 28, 2025	33.27	33.50	32.81	32.88	32.88	-1.17%	381,981
Oct 27, 2025	33.20	33.47	33.12	33.27	33.27	-0.18%	300,510
Oct 24, 2025	33.43	33.80	33.11	33.33	33.33	-0.39%	347,438
Oct 23, 2025	33.49	33.70	33.10	33.46	33.46	-0.09%	347,058
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%	292,371
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%	239,371
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%	196,648
Oct 8, 2025	34.40	34.55	33.90	34.22	34.22	-0.70%	316,878
Oct 7, 2025	34.40	34.89	34.34	34.46	34.46	0.12%	238,326
Oct 6, 2025	35.36	35.72	34.32	34.42	34.42	-2.30%	239,424
Oct 3, 2025	33.80	35.45	33.80	35.23	35.23	3.62%	680,597
Oct 1, 2025	33.15	34.20	33.02	34.00	34.00	2.97%	392,639
Sep 30, 2025	33.00	33.40	32.87	33.02	33.02	0.12%	361,784
Sep 29, 2025	33.55	34.00	32.70	32.98	32.98	-1.64%	549,417
Sep 26, 2025	34.40	34.40	33.37	33.53	33.53	-2.30%	535,187
Sep 25, 2025	34.75	35.10	34.22	34.32	34.32	-1.15%	418,896
Sep 24, 2025	35.50	35.74	34.21	34.72	34.72	-2.42%	552,970
Sep 23, 2025	36.01	36.11	35.45	35.58	35.58	-1.08%	336,988
Sep 22, 2025	36.30	36.44	35.80	35.97	35.97	-1.05%	429,175
Sep 19, 2025	36.50	36.74	36.06	36.35	36.35	-0.68%	358,627
Sep 18, 2025	36.58	36.94	36.24	36.60	36.60	0.11%	248,673
Sep 17, 2025	36.30	37.35	36.22	36.56	36.56	1.02%	642,600
Sep 16, 2025	36.27	36.90	36.06	36.19	36.19	0.11%	359,851
Sep 15, 2025	35.73	36.48	35.70	36.15	36.15	1.40%	311,370
Sep 12, 2025	35.99	36.28	35.56	35.65	35.65	-0.92%	216,341
Sep 11, 2025	36.00	36.54	35.87	35.98	35.98	-0.14%	242,324
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