DNBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	33.83	34.00	33.80	33.92	-	0.98%	1,137
Sep 25, 2026	33.51	33.59	33.36	33.59	33.59	0.93%	39,217
Sep 24, 2026	33.32	33.40	33.05	33.28	33.28	0.45%	44,517
Sep 23, 2026	33.34	33.62	33.03	33.13	33.13	-1.81%	58,699
Sep 22, 2026	33.95	34.00	33.57	33.74	33.74	-0.06%	18,786
Sep 21, 2026	33.80	33.90	33.68	33.76	33.76	0.81%	28,477
Sep 18, 2026	33.28	33.49	33.25	33.49	33.49	-1.06%	29,314
Sep 17, 2026	33.78	33.91	33.73	33.85	33.85	1.32%	25,164
Sep 16, 2026	33.71	33.84	33.30	33.41	33.41	-1.10%	23,662
Sep 15, 2026	33.70	33.79	33.64	33.78	33.78	0.30%	27,510
Sep 14, 2026	33.59	33.76	33.47	33.68	33.68	-1.49%	29,384
Sep 11, 2026	34.21	34.21	34.04	34.19	34.19	0.02%	23,444
Sep 10, 2026	34.39	34.42	34.15	34.18	34.18	-1.58%	60,592
Sep 9, 2026	34.58	34.78	34.54	34.73	34.73	0.12%	79,224
Sep 8, 2026	34.69	34.76	34.61	34.69	34.69	0.70%	30,941
Sep 4, 2026	34.32	34.50	34.13	34.45	34.45	-	26,048
Sep 3, 2026	34.52	34.57	34.25	34.45	34.45	0.30%	22,970
Sep 2, 2026	34.19	34.37	34.19	34.35	34.35	0.87%	19,975
Sep 1, 2026	34.22	34.50	34.02	34.05	34.05	0.03%	25,430
Aug 31, 2026	33.94	34.16	33.93	34.04	34.04	1.19%	25,490
Aug 28, 2026	33.79	33.85	33.55	33.64	33.64	-0.12%	18,921
Aug 27, 2026	33.68	33.70	33.43	33.68	33.68	0.57%	21,235
Aug 26, 2026	33.62	33.65	33.49	33.49	33.49	-0.71%	32,130
Aug 25, 2026	33.82	33.86	33.69	33.73	33.73	0.12%	16,042
Aug 24, 2026	33.71	33.77	33.62	33.69	33.69	0.06%	37,685
Aug 21, 2026	33.71	33.78	33.59	33.67	33.67	1.75%	18,799
Aug 20, 2026	33.00	33.25	32.95	33.09	33.09	-0.36%	50,549
Aug 19, 2026	33.23	33.33	33.00	33.21	33.21	0.09%	60,714
Aug 18, 2026	33.37	33.46	33.18	33.18	33.18	-1.21%	34,713
Aug 17, 2026	33.50	33.75	33.50	33.59	33.59	1.59%	23,946
Aug 14, 2026	33.11	33.19	33.04	33.06	33.06	0.73%	15,660
Aug 13, 2026	32.98	32.98	32.73	32.82	32.82	1.23%	19,677
Aug 12, 2026	32.35	32.57	32.33	32.42	32.42	0.62%	204,541
Aug 11, 2026	32.20	32.27	31.99	32.22	32.22	-0.09%	30,367
Aug 10, 2026	32.11	32.29	32.11	32.25	32.25	-0.62%	21,888
Aug 7, 2026	32.56	32.56	32.24	32.45	32.45	0.87%	19,572
Aug 6, 2026	32.34	32.37	32.17	32.17	32.17	0.19%	19,996
Aug 5, 2026	32.17	32.18	32.06	32.11	32.11	-0.37%	18,187
Aug 4, 2026	32.16	32.32	32.15	32.23	32.23	0.22%	22,278
Aug 3, 2026	31.94	32.21	31.93	32.16	32.16	-0.07%	35,353
Jul 31, 2026	32.00	32.27	31.91	32.18	32.18	1.10%	24,623
Jul 30, 2026	31.58	31.98	31.56	31.83	31.83	3.14%	37,679
Jul 29, 2026	30.72	31.05	30.69	30.86	30.86	-0.68%	32,856
Jul 28, 2026	30.91	31.09	30.89	31.07	31.07	0.13%	28,581
Jul 27, 2026	31.12	31.17	30.97	31.03	31.03	-0.64%	41,365
Jul 24, 2026	31.04	31.25	31.02	31.23	31.23	1.96%	24,643
Jul 23, 2026	30.48	30.75	30.48	30.63	30.63	-0.87%	60,249
Jul 22, 2026	31.12	31.16	30.89	30.90	30.90	0.72%	22,881
Jul 21, 2026	30.42	30.79	30.30	30.68	30.68	1.40%	34,305
Jul 20, 2026	30.56	30.58	30.20	30.26	30.26	-1.71%	38,512