D-Link Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	19.70	19.80	19.15	19.50	-	-0.26%	9,963,658
Sep 4, 2026	19.05	19.80	18.65	19.55	19.55	4.83%	20,151,630
Sep 3, 2026	19.75	19.95	18.65	18.65	18.65	-3.37%	16,755,643
Sep 2, 2026	19.75	19.80	19.30	19.30	19.30	-2.77%	12,562,359
Sep 1, 2026	20.10	20.35	19.85	19.85	19.85	-0.25%	7,775,635
Aug 31, 2026	20.05	20.50	19.90	19.90	19.90	-2.45%	11,126,442
Aug 28, 2026	20.50	20.90	20.05	20.40	20.40	0.49%	11,733,867
Aug 27, 2026	20.45	20.55	20.15	20.30	20.30	1.50%	10,448,330
Aug 26, 2026	20.20	20.60	20.00	20.00	20.00	-0.50%	11,410,558
Aug 25, 2026	20.35	20.35	19.80	20.10	20.10	-1.23%	11,806,569
Aug 24, 2026	20.30	20.85	20.30	20.35	20.35	0.74%	12,714,790
Aug 21, 2026	20.40	20.95	20.10	20.20	20.20	-1.46%	12,971,830
Aug 20, 2026	21.00	21.25	20.50	20.50	20.50	-0.97%	12,459,563
Aug 19, 2026	20.55	21.25	20.50	20.70	20.70	-1.43%	12,717,604
Aug 18, 2026	22.00	22.05	21.00	21.00	21.00	-4.55%	21,007,891
Aug 17, 2026	22.60	23.30	21.90	22.00	22.00	-2.65%	22,509,894
Aug 14, 2026	22.90	23.30	22.55	22.60	22.60	-0.22%	29,370,061
Aug 13, 2026	22.55	23.50	22.25	22.65	22.65	1.57%	36,091,651
Aug 12, 2026	22.90	22.90	22.20	22.30	22.30	-1.33%	21,135,893
Aug 11, 2026	23.75	23.80	22.55	22.60	22.60	-4.24%	38,661,980
Aug 10, 2026	22.15	23.80	22.15	23.60	23.60	6.55%	40,251,036
Aug 7, 2026	22.55	23.10	22.10	22.15	22.15	-2.42%	25,330,879
Aug 6, 2026	23.25	23.35	22.25	22.70	22.70	-0.87%	31,442,544
Aug 5, 2026	24.10	24.95	22.80	22.90	22.90	-3.98%	71,893,041
Aug 4, 2026	22.10	24.40	22.00	23.85	23.85	7.43%	69,942,109
Aug 3, 2026	20.80	22.60	20.70	22.20	22.20	4.47%	48,686,422
Jul 31, 2026	21.90	22.85	20.65	21.25	21.25	-1.62%	115,965,527
Jul 30, 2026	23.65	23.90	21.60	21.60	21.60	-10.00%	47,598,600
Jul 29, 2026	23.75	24.20	22.45	24.00	24.00	1.69%	77,015,537
Jul 28, 2026	23.70	24.55	23.00	23.60	23.60	-2.88%	95,055,048
Jul 27, 2026	22.30	24.30	22.30	24.30	24.30	9.95%	74,548,808
Jul 24, 2026	22.40	23.40	21.90	22.10	22.10	-1.34%	45,243,788
Jul 23, 2026	24.85	25.10	22.35	22.40	22.40	-6.28%	54,864,867
Jul 22, 2026	22.05	24.45	22.00	23.90	23.90	7.17%	62,541,984
Jul 21, 2026	21.00	22.70	20.50	22.30	22.30	7.99%	45,627,557
Jul 20, 2026	20.65	20.95	19.80	20.65	20.65	0.73%	27,528,170
Jul 17, 2026	21.65	22.25	20.45	20.50	20.50	-8.89%	33,710,835
Jul 16, 2026	23.35	24.50	22.00	22.50	22.50	-4.46%	51,991,735
Jul 15, 2026	24.35	25.65	23.40	23.55	23.55	-2.08%	56,510,090
Jul 14, 2026	25.90	25.90	23.40	24.05	24.05	-7.32%	60,823,904
Jul 13, 2026	24.85	26.45	23.90	25.95	25.95	7.90%	131,450,187
Jul 9, 2026	24.05	24.05	24.05	24.05	24.05	9.82%	10,403,386
Jul 8, 2026	19.60	21.90	18.90	21.90	21.90	9.77%	32,491,515
Jul 7, 2026	19.50	20.15	18.60	19.95	19.95	2.31%	18,363,418
Jul 6, 2026	20.55	21.10	19.40	19.50	19.50	-2.50%	38,129,440
Jul 3, 2026	18.10	20.00	17.90	20.00	20.00	9.89%	30,087,976
Jul 2, 2026	17.45	18.55	17.35	18.20	18.20	4.00%	8,625,660
Jul 1, 2026	18.50	18.60	17.50	17.50	17.50	-4.37%	7,186,877
Jun 30, 2026	17.45	18.40	17.20	18.30	18.30	5.78%	8,480,456
Jun 29, 2026	17.35	17.95	17.10	17.30	17.30	0.87%	5,898,977