DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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