DNBBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	33.18	33.28	32.26	33.22	-	2.36%	1,267
Apr 17, 2026	32.44	32.94	32.34	32.45	32.45	-0.83%	26,314
Apr 16, 2026	33.01	33.26	32.55	32.72	32.72	-1.27%	43,898
Apr 15, 2026	33.81	33.81	32.88	33.14	33.14	-0.21%	33,481
Apr 14, 2026	32.99	33.40	32.99	33.21	33.21	1.78%	107,672
Apr 13, 2026	32.51	33.00	32.28	32.63	32.63	0.25%	43,738
Apr 10, 2026	32.64	32.94	32.43	32.55	32.55	-0.34%	40,999
Apr 9, 2026	32.25	32.86	32.25	32.66	32.66	1.62%	176,551
Apr 8, 2026	32.05	32.19	31.78	32.14	32.14	0.44%	87,865
Apr 7, 2026	31.59	32.01	30.97	32.00	32.00	1.46%	61,200
Apr 6, 2026	31.14	31.89	31.14	31.54	31.54	0.38%	41,347
Apr 2, 2026	30.62	31.77	30.62	31.42	31.42	0.71%	47,227
Apr 1, 2026	31.62	31.62	31.12	31.20	31.20	-0.60%	79,306
Mar 31, 2026	30.27	31.40	30.27	31.39	31.39	4.30%	41,299
Mar 30, 2026	29.99	30.23	29.97	30.10	30.10	1.64%	55,962
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