DNBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.99	30.23	29.99	30.12	-	1.72%	1,562
Mar 27, 2026	29.70	30.20	29.54	29.61	29.61	-0.67%	48,677
Mar 26, 2026	29.99	30.28	29.77	29.81	29.81	-0.86%	39,350
Mar 25, 2026	29.90	30.15	29.81	30.07	30.07	1.08%	43,087
Mar 24, 2026	29.57	30.03	29.57	29.75	29.75	-1.19%	56,695
Mar 23, 2026	29.93	30.33	29.83	30.11	30.11	-0.17%	70,935
Mar 20, 2026	30.90	30.95	30.08	30.16	30.16	-3.13%	59,054
Mar 19, 2026	30.68	31.31	30.55	31.14	31.14	1.48%	36,705
Mar 18, 2026	30.89	31.16	30.47	30.68	30.68	0.62%	44,301
Mar 17, 2026	30.49	31.00	30.45	30.49	30.49	0.10%	46,889
Mar 16, 2026	29.51	30.64	29.51	30.46	30.46	1.16%	74,151
Mar 13, 2026	30.25	30.36	29.75	30.11	30.11	0.43%	94,070
Mar 12, 2026	29.87	30.34	29.81	29.98	29.98	-0.93%	393,991
Mar 11, 2026	30.05	30.65	30.02	30.26	30.26	0.50%	32,793
Mar 10, 2026	30.38	30.55	30.11	30.11	30.11	-1.92%	46,110
Mar 9, 2026	30.11	30.70	29.82	30.70	30.70	1.49%	84,632
Mar 6, 2026	30.15	30.71	30.09	30.25	30.25	-1.00%	55,618
Mar 5, 2026	30.70	31.22	30.30	30.56	30.56	-2.47%	61,441
Mar 4, 2026	30.91	31.37	30.79	31.33	31.33	2.15%	67,945
Mar 3, 2026	30.18	30.77	29.89	30.67	30.67	-2.54%	71,494
Mar 2, 2026	31.27	31.72	31.27	31.47	31.47	-0.35%	52,173
Feb 27, 2026	31.89	31.92	31.49	31.58	31.58	-0.47%	59,863
Feb 26, 2026	31.64	31.93	31.64	31.73	31.73	-0.45%	207,880
Feb 25, 2026	31.64	31.93	31.59	31.87	31.87	1.44%	56,456
Feb 24, 2026	31.22	31.77	31.20	31.42	31.42	-1.04%	26,504
Feb 23, 2026	31.97	32.01	31.67	31.75	31.75	-0.81%	33,156
Feb 20, 2026	31.76	32.35	31.75	32.01	32.01	2.56%	29,013
Feb 19, 2026	31.18	31.29	31.08	31.21	31.21	-1.36%	54,556
Feb 18, 2026	31.78	31.96	31.59	31.64	31.64	0.76%	49,436
Feb 17, 2026	31.07	31.45	31.03	31.40	31.40	2.01%	39,231
Feb 13, 2026	31.00	31.07	30.73	30.78	30.78	-0.18%	80,802
Feb 12, 2026	31.47	31.65	30.71	30.84	30.84	-0.31%	38,766
Feb 11, 2026	30.96	31.03	30.73	30.93	30.93	0.26%	30,132
Feb 10, 2026	31.02	31.07	30.82	30.85	30.85	1.82%	89,390
Feb 9, 2026	30.07	30.34	30.02	30.30	30.30	0.66%	34,322
Feb 6, 2026	29.94	30.14	29.93	30.10	30.10	2.03%	29,119
Feb 5, 2026	29.60	29.67	29.39	29.50	29.50	-2.03%	30,316
Feb 4, 2026	30.28	30.48	30.07	30.11	30.11	2.03%	39,679
Feb 3, 2026	29.18	29.51	29.18	29.51	29.51	1.55%	30,461
Feb 2, 2026	28.75	29.06	28.75	29.06	29.06	1.32%	25,414
Jan 30, 2026	28.85	28.87	28.62	28.68	28.68	-1.14%	23,812
Jan 29, 2026	28.97	29.11	28.58	29.01	29.01	-0.31%	34,452
Jan 28, 2026	28.99	29.10	28.85	29.10	29.10	-1.76%	58,361
Jan 27, 2026	29.30	29.63	29.26	29.62	29.62	2.99%	37,578
Jan 26, 2026	28.73	28.90	28.72	28.76	28.76	0.84%	31,126
Jan 23, 2026	28.33	28.60	28.24	28.52	28.52	0.18%	27,684
Jan 22, 2026	28.51	28.62	28.24	28.47	28.47	0.78%	51,607
Jan 21, 2026	27.93	28.25	27.93	28.25	28.25	1.73%	25,584
Jan 20, 2026	27.80	27.93	27.75	27.77	27.77	-1.45%	34,392
Jan 16, 2026	28.03	28.18	27.95	28.18	28.18	0.75%	36,740