DNBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.18	31.29	30.90	30.98	30.98	-0.57%	111,949
May 28, 2026	31.03	31.34	30.99	31.16	31.16	-0.16%	83,424
May 27, 2026	31.28	31.33	31.12	31.21	31.21	-0.73%	38,763
May 26, 2026	31.60	31.67	31.33	31.44	31.44	0.16%	98,054
May 22, 2026	31.52	31.52	31.25	31.39	31.39	-0.57%	78,630
May 21, 2026	31.39	31.65	31.31	31.57	31.57	1.25%	47,476
May 20, 2026	31.05	31.34	31.04	31.18	31.18	0.91%	394,627
May 19, 2026	31.03	31.03	30.84	30.90	30.90	0.49%	133,515
May 18, 2026	30.64	30.78	30.50	30.75	30.75	2.40%	97,308
May 15, 2026	30.17	30.17	29.94	30.03	30.03	0.37%	59,956
May 14, 2026	30.02	30.14	29.87	29.92	29.92	-0.89%	34,615
May 13, 2026	29.99	30.25	29.61	30.19	30.19	0.30%	48,673
May 12, 2026	30.20	30.20	29.58	30.10	30.10	-1.12%	31,985
May 11, 2026	30.45	30.70	30.21	30.44	30.44	0.46%	45,206
May 8, 2026	30.48	30.53	30.20	30.30	30.30	0.63%	51,596
May 7, 2026	30.46	30.84	30.02	30.11	30.11	-0.36%	93,259
May 6, 2026	30.34	30.44	30.15	30.22	30.22	0.63%	35,701
May 5, 2026	30.18	30.19	29.87	30.03	30.03	1.38%	68,818
May 4, 2026	30.02	30.14	29.59	29.62	29.62	-1.99%	55,841
May 1, 2026	29.97	30.37	29.81	30.22	30.22	-0.34%	30,906
Apr 30, 2026	29.91	30.36	29.70	30.32	30.32	1.99%	50,042
Apr 29, 2026	29.87	30.09	29.52	29.73	29.73	0.07%	39,384
Apr 28, 2026	29.97	30.07	29.66	29.71	29.71	-0.40%	63,692
Apr 27, 2026	30.01	30.01	29.41	29.83	29.83	0.37%	56,982
Apr 24, 2026	29.70	29.80	29.46	29.72	29.72	-0.55%	30,438
Apr 23, 2026	29.82	30.29	29.33	29.89	29.89	-6.51%	62,662
Apr 22, 2026	32.20	33.46	32.20	33.39	31.97	2.57%	35,525
Apr 21, 2026	33.17	33.57	32.50	32.55	31.17	-1.54%	40,745
Apr 20, 2026	33.06	33.28	32.26	33.06	31.66	1.88%	31,590
Apr 17, 2026	32.44	32.94	32.34	32.45	31.07	-0.83%	26,314
Apr 16, 2026	33.01	33.26	32.55	32.72	31.33	-1.27%	43,898
Apr 15, 2026	33.81	33.81	32.88	33.14	31.73	-0.21%	33,481
Apr 14, 2026	32.99	33.40	32.99	33.21	31.80	1.78%	107,672
Apr 13, 2026	32.51	33.00	32.28	32.63	31.24	0.25%	43,738
Apr 10, 2026	32.64	32.94	32.43	32.55	31.17	-0.34%	40,999
Apr 9, 2026	32.25	32.86	32.25	32.66	31.27	1.62%	176,551
Apr 8, 2026	32.05	32.19	31.78	32.14	30.77	0.44%	87,865
Apr 7, 2026	31.59	32.01	30.97	32.00	30.64	1.46%	61,200
Apr 6, 2026	31.14	31.89	31.14	31.54	30.20	0.38%	41,347
Apr 2, 2026	30.62	31.77	30.62	31.42	30.09	0.71%	47,227
Apr 1, 2026	31.62	31.62	31.12	31.20	29.87	-0.60%	79,306
Mar 31, 2026	30.27	31.40	30.27	31.39	30.05	4.30%	41,299
Mar 30, 2026	29.99	30.23	29.97	30.10	28.82	1.64%	55,962
Mar 27, 2026	29.70	30.20	29.54	29.61	28.35	-0.67%	48,677
Mar 26, 2026	29.99	30.28	29.77	29.81	28.54	-0.86%	39,350
Mar 25, 2026	29.90	30.15	29.81	30.07	28.79	1.08%	43,087
Mar 24, 2026	29.57	30.03	29.57	29.75	28.49	-1.19%	56,695
Mar 23, 2026	29.93	30.33	29.83	30.11	28.83	-0.17%	70,935
Mar 20, 2026	30.90	30.95	30.08	30.16	28.88	-3.13%	59,054
Mar 19, 2026	30.68	31.31	30.55	31.14	29.81	1.48%	36,705