DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	29.03	29.03	28.00	28.11	28.11	-2.67%	1,021,058
Apr 21, 2026	28.80	29.15	28.64	28.88	28.88	0.56%	313,775
Apr 20, 2026	29.55	29.65	28.44	28.72	28.72	-1.78%	332,229
Apr 17, 2026	28.91	29.53	28.81	29.24	29.24	1.14%	588,408
Apr 16, 2026	29.06	29.25	28.32	28.91	28.91	-0.45%	480,328
Apr 15, 2026	29.14	29.53	28.51	29.04	29.04	-0.21%	1,464,309
Apr 13, 2026	28.80	29.59	28.00	29.10	29.10	0.48%	918,410
Apr 10, 2026	27.51	29.40	27.46	28.96	28.96	6.16%	1,266,572
Apr 9, 2026	26.53	27.57	26.27	27.28	27.28	3.26%	985,121
Apr 8, 2026	26.50	26.78	25.87	26.42	26.42	4.10%	906,868
Apr 7, 2026	25.50	25.71	25.18	25.38	25.38	-0.35%	334,104
Apr 6, 2026	25.75	25.88	25.04	25.47	25.47	1.84%	462,525
Apr 2, 2026	24.25	25.19	23.88	25.01	25.01	0.64%	647,433
Apr 1, 2026	23.51	25.28	23.50	24.85	24.85	8.14%	727,082
Mar 30, 2026	23.75	24.28	22.52	22.98	22.98	-4.53%	1,041,772
Mar 27, 2026	25.50	25.50	23.92	24.07	24.07	-6.49%	1,881,384
Mar 25, 2026	25.25	26.54	25.25	25.74	25.74	2.51%	1,306,897
Mar 24, 2026	25.50	25.75	24.28	25.11	25.11	-0.16%	714,520
Mar 23, 2026	25.75	25.78	25.07	25.15	25.15	-3.08%	606,357
Mar 20, 2026	25.97	26.47	25.82	25.95	25.95	-0.04%	376,117
Mar 19, 2026	26.35	26.49	25.80	25.96	25.96	-2.52%	394,531
Mar 18, 2026	26.20	27.10	26.12	26.63	26.63	1.76%	524,006
Mar 17, 2026	26.20	26.53	25.97	26.17	26.17	-0.04%	530,622
Mar 16, 2026	26.15	27.13	25.90	26.18	26.18	-0.34%	626,983
Mar 13, 2026	27.00	27.15	26.00	26.27	26.27	-2.74%	591,506
Mar 12, 2026	26.35	27.35	26.25	27.01	27.01	0.90%	798,694
Mar 11, 2026	27.05	27.48	26.60	26.77	26.77	-1.36%	536,997
Mar 10, 2026	27.55	27.65	26.99	27.14	27.14	-0.84%	363,903
Mar 9, 2026	26.50	27.66	26.30	27.37	27.37	1.26%	471,934
Mar 6, 2026	27.02	27.31	26.71	27.03	27.03	-0.41%	277,650
Mar 5, 2026	27.03	27.90	26.56	27.14	27.14	0.30%	1,300,168
Mar 4, 2026	27.00	27.31	26.21	27.06	27.06	-0.70%	709,612
Mar 2, 2026	26.25	27.37	26.20	27.25	27.25	-2.78%	375,357
Feb 27, 2026	27.84	28.24	27.67	28.03	28.03	0.61%	294,612
Feb 26, 2026	27.82	28.15	27.49	27.86	27.86	0.18%	322,848
Feb 25, 2026	28.60	28.60	27.57	27.81	27.81	-1.45%	234,275
Feb 24, 2026	28.35	28.60	27.90	28.22	28.22	-0.67%	197,754
Feb 23, 2026	29.00	29.00	28.30	28.41	28.41	-0.25%	252,015
Feb 20, 2026	28.35	28.69	28.16	28.48	28.48	-0.04%	209,687
Feb 19, 2026	29.10	29.16	28.41	28.49	28.49	-1.86%	244,022
Feb 18, 2026	28.87	29.12	28.52	29.03	29.03	0.73%	254,726
Feb 17, 2026	28.30	29.00	28.26	28.82	28.82	1.26%	237,360
Feb 16, 2026	28.43	28.64	27.91	28.46	28.46	0.11%	209,170
Feb 13, 2026	28.97	28.97	28.28	28.43	28.43	-2.10%	277,807
Feb 12, 2026	29.43	29.43	28.81	29.04	29.04	-1.06%	196,660
Feb 11, 2026	29.82	29.82	29.16	29.35	29.35	-1.21%	188,473
Feb 10, 2026	29.40	29.99	29.40	29.71	29.71	1.30%	243,369
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