DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	27.22	27.58	26.51	26.95	26.95	-0.70%	378,559
May 21, 2026	26.69	28.39	26.01	27.14	27.14	1.65%	958,347
May 20, 2026	26.55	26.95	26.22	26.70	26.70	-0.52%	301,722
May 19, 2026	25.65	29.40	25.36	26.84	26.84	4.72%	1,255,681
May 18, 2026	26.12	26.12	25.25	25.63	25.63	-1.88%	329,316
May 15, 2026	25.94	26.22	25.85	26.12	26.12	0.69%	197,582
May 14, 2026	26.70	26.70	25.67	25.94	25.94	-1.03%	513,194
May 13, 2026	25.65	26.40	25.65	26.21	26.21	0.11%	382,554
May 12, 2026	27.32	27.44	26.00	26.18	26.18	-4.17%	426,809
May 11, 2026	27.60	27.60	27.25	27.32	27.32	-1.37%	368,596
May 8, 2026	28.18	28.29	27.60	27.70	27.70	-1.70%	467,621
May 7, 2026	28.00	28.30	27.76	28.18	28.18	1.29%	483,704
May 6, 2026	27.60	27.94	27.35	27.82	27.82	1.02%	457,352
May 5, 2026	27.65	27.80	27.44	27.54	27.54	-0.22%	220,111
May 4, 2026	27.73	28.31	27.54	27.60	27.60	-0.47%	393,497
Apr 30, 2026	27.97	28.04	27.44	27.73	27.73	-1.49%	328,051
Apr 29, 2026	28.14	28.33	28.00	28.15	28.15	0.36%	338,618
Apr 28, 2026	28.24	28.34	28.01	28.05	28.05	-0.18%	314,098
Apr 27, 2026	28.20	28.20	27.89	28.10	28.10	1.12%	341,211
Apr 24, 2026	28.49	28.49	27.20	27.79	27.79	-1.28%	722,343
Apr 23, 2026	27.99	30.25	27.90	28.15	28.15	0.14%	2,568,362
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