D-Link Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	95,055,040
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%	45,199,540
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%	62,463,710
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%	38,075,830
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
Jun 26, 2026	18.00	18.25	17.05	17.15	17.15	-5.25%	9,632,005
Jun 25, 2026	18.60	18.60	18.05	18.10	18.10	-1.90%	8,060,865
Jun 24, 2026	18.10	18.80	18.00	18.45	18.45	0.54%	10,381,947
Jun 23, 2026	19.10	19.55	18.20	18.35	18.35	-3.17%	26,010,000
Jun 22, 2026	20.80	20.80	18.35	18.95	18.95	-5.49%	62,717,537
Jun 18, 2026	19.50	20.05	19.50	20.05	20.05	9.86%	16,857,460
Jun 17, 2026	17.45	18.25	16.95	18.25	18.25	9.94%	35,055,210
Jun 16, 2026	16.20	16.75	15.60	16.60	16.60	4.08%	6,816,775
Jun 15, 2026	15.80	16.15	15.65	15.95	15.95	2.90%	2,869,296
Jun 12, 2026	16.00	16.20	15.50	15.50	15.50	-1.27%	3,072,165
Jun 11, 2026	15.70	15.95	15.35	15.70	15.70	0.64%	3,090,704
Jun 10, 2026	15.40	16.25	15.25	15.60	15.60	1.63%	7,600,992
Jun 9, 2026	15.10	15.60	15.10	15.35	15.35	-0.32%	6,548,538
Jun 8, 2026	15.00	15.45	14.90	15.40	15.40	-5.52%	5,764,822
Jun 5, 2026	16.50	16.65	16.05	16.30	16.30	-1.51%	4,133,670
Jun 4, 2026	16.70	16.80	16.45	16.55	16.55	-1.78%	6,642,174
Jun 3, 2026	17.60	17.60	16.75	16.85	16.85	-2.60%	13,710,836
Jun 2, 2026	17.00	17.40	16.55	17.30	17.30	3.59%	9,919,798
Jun 1, 2026	17.10	17.10	16.55	16.70	16.70	-1.47%	6,996,956
May 29, 2026	16.80	17.35	16.25	16.95	16.95	5.94%	16,845,339
May 28, 2026	15.90	16.90	15.70	16.00	16.00	2.56%	14,700,554
May 27, 2026	15.70	15.80	15.30	15.60	15.60	0.65%	6,331,872
May 26, 2026	16.10	16.15	15.20	15.50	15.50	-1.27%	6,702,381
May 25, 2026	15.85	16.00	15.40	15.70	15.70	1.62%	8,723,136
May 22, 2026	14.65	15.70	14.45	15.45	15.45	5.82%	12,015,310
May 21, 2026	14.10	14.70	14.00	14.60	14.60	4.66%	6,143,574
May 20, 2026	14.00	14.10	13.75	13.95	13.95	0.72%	1,640,733
May 19, 2026	14.10	14.25	13.80	13.85	13.85	-1.07%	2,514,989