DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.86	39.20	36.86	37.62	37.62	1.65%	1,894,669
Jul 31, 2025	37.07	37.43	36.60	37.01	37.01	-1.65%	387,156
Jul 30, 2025	37.70	38.35	37.35	37.63	37.63	0.91%	300,855
Jul 29, 2025	37.00	37.45	36.80	37.29	37.29	0.84%	349,048
Jul 28, 2025	37.25	37.64	36.80	36.98	36.98	-0.94%	433,095
Jul 25, 2025	38.20	38.44	37.10	37.33	37.33	-2.33%	544,137
Jul 24, 2025	38.76	39.12	38.07	38.22	38.22	-1.42%	548,991
Jul 23, 2025	38.93	39.19	38.43	38.77	38.77	-1.15%	585,100
Jul 22, 2025	39.40	40.50	38.52	39.22	39.22	-0.46%	1,214,894
Jul 21, 2025	41.05	41.05	38.57	39.40	39.40	-3.00%	1,411,939
Jul 18, 2025	41.25	41.50	40.33	40.62	40.62	-1.46%	863,743
Jul 17, 2025	41.20	42.25	40.75	41.22	41.22	0.63%	2,110,007
Jul 16, 2025	39.35	42.60	39.23	40.96	40.96	4.92%	9,149,921
Jul 15, 2025	39.00	41.50	38.57	39.04	39.04	-0.18%	3,299,390
Jul 14, 2025	38.32	39.51	38.03	39.11	39.11	2.36%	1,028,964
Jul 11, 2025	38.57	39.39	38.00	38.21	38.21	-0.93%	790,228
Jul 10, 2025	38.28	39.40	37.96	38.57	38.57	1.10%	506,666
Jul 9, 2025	38.85	39.07	38.09	38.15	38.15	-1.80%	494,914
Jul 8, 2025	39.34	39.80	38.40	38.85	38.85	-1.25%	788,224
Jul 7, 2025	37.73	40.00	37.45	39.34	39.34	4.10%	3,083,662
Jul 4, 2025	37.64	38.40	37.41	37.79	37.79	0.40%	693,280
Jul 3, 2025	37.72	38.45	37.46	37.64	37.64	-0.21%	651,584
Jul 2, 2025	38.05	38.25	37.52	37.72	37.72	-1.28%	514,752
Jul 1, 2025	38.03	38.34	37.52	38.21	38.21	0.95%	554,321
Jun 30, 2025	37.51	38.53	37.51	37.85	37.85	0.96%	645,364
Jun 27, 2025	38.10	38.52	37.26	37.49	37.49	-1.60%	890,222
Jun 26, 2025	38.30	39.00	37.90	38.10	38.10	-0.57%	1,334,028
Jun 25, 2025	35.54	40.11	35.45	38.32	38.32	8.22%	7,734,212
Jun 24, 2025	35.55	36.00	35.30	35.41	35.41	1.11%	473,844
Jun 23, 2025	34.75	35.28	34.37	35.02	35.02	0.37%	494,906
Jun 20, 2025	34.89	35.23	34.46	34.89	34.89	0.52%	390,592
Jun 19, 2025	35.15	35.49	34.56	34.71	34.71	-1.56%	484,633
Jun 18, 2025	35.59	35.77	35.06	35.26	35.26	-0.93%	379,546
Jun 17, 2025	36.10	36.85	35.41	35.59	35.59	-2.04%	582,851
Jun 16, 2025	36.30	36.86	35.74	36.33	36.33	-0.60%	646,106
Jun 13, 2025	36.77	36.98	36.20	36.55	36.55	-2.14%	867,014
Jun 12, 2025	38.20	38.40	37.11	37.35	37.35	-1.87%	715,641
Jun 11, 2025	37.85	39.20	37.61	38.06	38.06	0.69%	1,497,595
Jun 10, 2025	37.11	38.48	36.98	37.80	37.80	2.36%	1,665,928
Jun 9, 2025	36.74	37.25	36.52	36.93	36.93	0.96%	762,816
Jun 6, 2025	36.69	36.85	36.40	36.58	36.58	0.08%	587,357
Jun 5, 2025	36.59	37.48	36.30	36.55	36.55	0.36%	837,157
Jun 4, 2025	36.19	37.25	35.72	36.42	36.42	0.64%	1,303,756
Jun 3, 2025	36.72	37.54	36.08	36.19	36.19	-1.74%	1,032,021
Jun 2, 2025	37.67	38.00	36.70	36.83	36.83	-2.72%	1,377,766
May 30, 2025	35.40	38.72	35.33	37.86	37.86	7.04%	4,786,060
May 29, 2025	35.75	36.05	35.16	35.37	35.37	-0.56%	944,448
May 28, 2025	34.93	35.75	34.93	35.57	35.57	1.83%	714,255
May 27, 2025	35.15	35.29	34.55	34.93	34.93	-0.17%	480,230
May 26, 2025	34.85	35.19	34.68	34.99	34.99	0.52%	470,814