DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	25.77	26.29	25.77	26.02	26.02	0.93%	194,810
Oct 6, 2026	25.87	26.03	24.40	25.78	25.78	0.27%	411,483
Oct 5, 2026	25.69	26.05	25.41	25.71	25.71	1.18%	310,933
Oct 1, 2026	25.99	25.99	25.12	25.41	25.41	-2.01%	282,134
Sep 30, 2026	25.99	26.36	25.77	25.93	25.93	0.08%	269,929
Sep 29, 2026	25.75	26.40	25.52	25.91	25.91	-0.35%	205,763
Sep 28, 2026	26.38	26.52	25.80	26.00	26.00	-1.44%	297,899
Sep 25, 2026	26.52	26.69	26.20	26.38	26.38	-0.53%	271,603
Sep 24, 2026	26.99	26.99	26.40	26.52	26.52	-1.19%	269,872
Sep 23, 2026	26.26	26.96	26.26	26.84	26.84	2.21%	319,639
Sep 22, 2026	26.75	26.80	26.06	26.26	26.26	-0.61%	197,380
Sep 21, 2026	26.51	26.94	26.12	26.42	26.42	-0.75%	335,491
Sep 18, 2026	26.45	26.75	26.31	26.62	26.62	0.64%	72,184
Sep 17, 2026	26.30	26.63	26.01	26.45	26.45	0.11%	297,043
Sep 16, 2026	26.47	26.68	26.12	26.42	26.42	-0.75%	231,818
Sep 15, 2026	26.98	27.19	26.51	26.62	26.62	-1.33%	260,934
Sep 11, 2026	27.13	27.13	26.50	26.98	26.98	-0.26%	264,336
Sep 10, 2026	27.00	27.36	27.00	27.05	27.05	-0.59%	269,174
Sep 9, 2026	27.47	27.70	27.08	27.21	27.21	0.11%	219,114
Sep 8, 2026	27.90	27.99	26.55	27.18	27.18	-2.58%	336,140
Sep 7, 2026	27.70	28.07	27.70	27.90	27.90	-0.25%	188,251
Sep 4, 2026	27.66	28.10	27.66	27.97	27.97	0.36%	211,531
Sep 3, 2026	28.00	28.28	27.61	27.87	27.87	0.07%	162,537
Sep 2, 2026	27.90	27.93	27.33	27.85	27.85	0.29%	304,255
Sep 1, 2026	28.35	28.35	27.51	27.77	27.77	-1.77%	409,169
Aug 31, 2026	28.31	28.99	28.01	28.27	28.27	-0.14%	767,497
Aug 28, 2026	28.00	28.65	27.98	28.31	28.31	0.68%	193,788
Aug 27, 2026	28.00	28.88	27.71	28.12	28.12	1.59%	462,919
Aug 26, 2026	27.74	28.50	27.20	27.68	27.68	-1.56%	270,369
Aug 25, 2026	28.14	28.34	27.70	28.12	28.12	-0.07%	240,029
Aug 24, 2026	28.70	29.24	27.87	28.14	28.14	-0.11%	451,711
Aug 21, 2026	27.90	28.49	27.83	28.17	28.17	1.51%	536,696
Aug 20, 2026	27.28	28.17	27.20	27.75	27.75	1.35%	468,961
Aug 19, 2026	27.50	27.68	27.30	27.38	27.38	-0.11%	197,363
Aug 18, 2026	27.90	27.90	27.31	27.41	27.41	-1.33%	171,835
Aug 17, 2026	27.70	28.20	27.35	27.78	27.78	0.98%	294,157
Aug 14, 2026	27.70	27.75	27.17	27.51	27.51	-0.65%	217,501
Aug 13, 2026	26.99	28.34	26.99	27.69	27.69	2.59%	546,906
Aug 12, 2026	27.30	27.30	26.74	26.99	26.99	-0.81%	397,173
Aug 11, 2026	27.26	27.38	26.97	27.21	27.21	-0.18%	283,562
Aug 10, 2026	27.27	27.40	27.07	27.26	27.26	-0.22%	215,759
Aug 7, 2026	27.48	27.55	27.25	27.32	27.32	-0.15%	195,819
Aug 6, 2026	27.70	27.87	27.30	27.36	27.36	-0.29%	230,105
Aug 5, 2026	27.49	27.74	27.30	27.44	27.44	0.07%	208,004
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