D-Link Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.90	20.10	19.75	20.10	20.10	-1.47%	7,152,630
Sep 23, 2026	20.20	20.85	19.80	20.40	20.40	0.99%	12,406,138
Sep 22, 2026	21.15	21.15	20.00	20.20	20.20	-1.70%	18,928,219
Sep 21, 2026	19.50	20.60	19.50	20.55	20.55	5.66%	16,764,492
Sep 18, 2026	19.50	19.70	19.35	19.45	19.45	0.26%	4,549,287
Sep 17, 2026	19.35	19.80	19.35	19.40	19.40	0.26%	5,742,312
Sep 16, 2026	18.80	19.40	18.80	19.35	19.35	2.93%	11,634,426
Sep 15, 2026	18.90	19.20	18.75	18.80	18.80	-0.53%	8,224,263
Sep 14, 2026	18.80	19.10	18.65	18.90	18.90	-0.53%	6,382,308
Sep 11, 2026	18.85	19.15	18.65	19.00	19.00	0.80%	6,713,977
Sep 10, 2026	19.25	19.25	18.80	18.85	18.85	-1.57%	3,561,235
Sep 9, 2026	18.85	19.30	18.85	19.15	19.15	2.13%	5,860,177
Sep 8, 2026	19.40	19.50	18.75	18.75	18.75	-3.60%	6,674,263
Sep 7, 2026	19.70	19.80	19.15	19.45	19.45	-0.51%	11,587,248
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%	12,241,075
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%	12,714,797
Aug 21, 2026	20.40	20.95	20.10	20.20	20.20	-1.46%	12,989,832
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