DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	27.87	27.87	27.24	27.42	27.42	-1.08%	483,398
Aug 3, 2026	27.49	27.86	27.49	27.72	27.72	1.13%	271,484
Jul 31, 2026	27.31	27.64	27.16	27.41	27.41	-0.04%	185,054
Jul 30, 2026	27.65	27.65	27.26	27.42	27.42	-0.58%	165,442
Jul 29, 2026	27.60	27.66	27.21	27.58	27.58	1.29%	203,466
Jul 28, 2026	27.52	27.52	27.15	27.23	27.23	-0.51%	187,590
Jul 27, 2026	27.20	27.70	27.10	27.37	27.37	0.77%	247,039
Jul 24, 2026	26.80	27.35	26.62	27.16	27.16	0.70%	296,792
Jul 23, 2026	27.40	27.41	26.92	26.97	26.97	-1.57%	300,846
Jul 22, 2026	27.25	27.92	26.80	27.40	27.40	0.88%	847,284
Jul 21, 2026	27.02	27.33	26.82	27.16	27.16	0.56%	352,688
Jul 20, 2026	27.35	27.35	26.92	27.01	27.01	-1.13%	482,028
Jul 17, 2026	28.32	28.32	27.06	27.32	27.32	-3.15%	674,870
Jul 16, 2026	29.20	29.20	28.13	28.21	28.21	-2.52%	600,666
Jul 15, 2026	29.55	29.55	28.80	28.94	28.94	-4.49%	1,174,703
Jul 14, 2026	30.10	30.99	30.00	30.30	30.30	0.66%	912,233
Jul 13, 2026	29.40	30.42	28.97	30.10	30.10	3.12%	897,685
Jul 10, 2026	28.75	29.57	28.55	29.19	29.19	2.75%	452,263
Jul 9, 2026	28.19	28.75	28.02	28.41	28.41	1.50%	351,395
Jul 8, 2026	28.74	28.91	27.89	27.99	27.99	-2.88%	517,043
Jul 7, 2026	29.21	29.37	28.72	28.82	28.82	-1.47%	282,826
Jul 6, 2026	29.74	29.77	29.01	29.25	29.25	-1.65%	435,884
Jul 3, 2026	30.00	30.35	29.44	29.74	29.74	-0.27%	508,494
Jul 2, 2026	29.54	30.00	29.40	29.82	29.82	1.33%	718,452
Jul 1, 2026	29.35	30.07	28.96	29.43	29.43	0.82%	1,217,834
Jun 30, 2026	29.35	29.74	28.70	29.19	29.19	-0.51%	1,458,209
Jun 29, 2026	31.31	31.33	29.00	29.34	29.34	-6.08%	1,521,752
Jun 25, 2026	33.50	33.50	30.87	31.24	31.24	-4.00%	1,286,331
Jun 24, 2026	31.37	33.39	31.37	32.54	32.54	3.01%	3,250,204
Jun 23, 2026	33.00	33.04	31.31	31.59	31.59	-4.21%	1,342,786
Jun 22, 2026	33.08	34.39	32.67	32.98	32.98	-0.30%	1,983,534
Jun 19, 2026	31.59	33.60	31.01	33.08	33.08	5.65%	4,148,351
Jun 18, 2026	29.40	32.00	29.02	31.31	31.31	8.15%	5,137,985
Jun 17, 2026	29.45	29.59	28.85	28.95	28.95	-	854,709
Jun 16, 2026	29.60	29.90	28.76	28.95	28.95	-1.70%	1,487,095
Jun 15, 2026	27.75	30.95	27.34	29.45	29.45	8.35%	18,481,820
Jun 12, 2026	26.50	27.40	26.50	27.18	27.18	2.92%	352,820
Jun 11, 2026	26.91	26.91	26.17	26.41	26.41	-1.86%	216,252
Jun 10, 2026	27.12	27.38	26.80	26.91	26.91	-0.77%	245,703
Jun 9, 2026	27.00	27.44	26.75	27.12	27.12	0.44%	349,417
Jun 8, 2026	27.14	27.48	26.90	27.00	27.00	-1.42%	337,106
Jun 5, 2026	26.68	28.04	26.65	27.39	27.39	2.66%	1,079,065
Jun 4, 2026	26.34	26.86	26.27	26.68	26.68	1.21%	244,907
Jun 3, 2026	26.70	26.75	26.02	26.36	26.36	-0.64%	314,947
Jun 2, 2026	26.50	26.84	26.24	26.53	26.53	-0.34%	307,419
Jun 1, 2026	27.64	27.70	26.30	26.62	26.62	-3.69%	323,604
May 29, 2026	27.85	28.37	27.45	27.64	27.64	-0.75%	370,096
May 27, 2026	27.71	28.28	27.43	27.85	27.85	0.51%	568,728
May 26, 2026	27.60	28.13	27.32	27.71	27.71	0.65%	415,688
May 25, 2026	27.09	27.69	27.09	27.53	27.53	2.15%	367,296