DEN Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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