D-Link Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	13.60	14.20	13.45	14.00	14.00	1.45%	3,285,858
May 15, 2026	13.85	14.00	13.45	13.80	13.80	0.36%	3,732,589
May 14, 2026	13.70	13.90	13.70	13.75	13.75	0.73%	2,317,827
May 13, 2026	14.00	14.05	13.50	13.65	13.65	-2.85%	5,126,734
May 12, 2026	13.90	14.10	13.70	14.05	14.05	1.81%	2,532,866
May 11, 2026	14.05	14.05	13.70	13.80	13.80	-1.08%	3,758,556
May 8, 2026	14.20	14.55	13.90	13.95	13.95	-1.76%	3,873,771
May 7, 2026	14.05	14.35	13.95	14.20	14.20	0.71%	3,476,232
May 6, 2026	14.25	14.25	13.70	14.10	14.10	-0.35%	4,491,732
May 5, 2026	13.90	14.15	13.90	14.15	14.15	2.17%	3,323,051
May 4, 2026	13.95	14.05	13.85	13.85	13.85	-	2,581,767
Apr 30, 2026	13.95	14.05	13.80	13.85	13.85	-0.36%	1,623,601
Apr 29, 2026	14.00	14.10	13.80	13.90	13.90	-0.36%	1,889,861
Apr 28, 2026	14.00	14.10	13.80	13.95	13.95	-0.71%	2,004,337
Apr 27, 2026	14.20	14.20	13.50	14.05	14.05	-0.35%	6,381,218
Apr 24, 2026	14.75	14.75	14.05	14.10	14.10	-3.42%	12,173,420
Apr 23, 2026	15.45	15.50	14.40	14.60	14.60	-4.26%	8,388,920
Apr 22, 2026	15.25	15.35	15.05	15.25	15.25	0.66%	3,006,674
Apr 21, 2026	15.35	15.35	15.05	15.15	15.15	-0.33%	2,563,797
Apr 20, 2026	15.35	15.60	15.15	15.20	15.20	-0.98%	2,622,110
Apr 17, 2026	15.45	15.50	15.25	15.35	15.35	-0.65%	2,288,325
Apr 16, 2026	15.30	15.50	15.30	15.45	15.45	1.31%	3,576,199
Apr 15, 2026	15.20	15.30	15.05	15.25	15.25	0.99%	2,418,365
Apr 14, 2026	15.30	15.30	15.05	15.10	15.10	-0.66%	2,085,839
Apr 13, 2026	15.00	15.30	14.90	15.20	15.20	1.33%	2,169,225
Apr 10, 2026	15.15	15.25	14.95	15.00	15.00	-0.99%	2,573,221
Apr 9, 2026	15.55	15.55	15.05	15.15	15.15	-1.62%	1,780,129
Apr 8, 2026	15.20	15.50	15.10	15.40	15.40	3.36%	3,512,294
Apr 7, 2026	15.25	15.45	14.90	14.90	14.90	-1.65%	2,706,371
Apr 2, 2026	15.35	15.45	15.00	15.15	15.15	-1.30%	3,178,793
Apr 1, 2026	15.20	15.65	15.00	15.35	15.35	3.72%	7,024,802
Mar 31, 2026	15.15	15.35	14.80	14.80	14.80	-3.27%	2,974,137
Mar 30, 2026	15.30	15.45	14.95	15.30	15.30	-1.61%	2,955,669
Mar 27, 2026	15.30	15.60	15.15	15.55	15.55	1.63%	2,043,612
Mar 26, 2026	15.60	16.00	15.30	15.30	15.30	-	5,444,025
Mar 25, 2026	15.05	15.35	14.90	15.30	15.30	4.08%	2,978,723
Mar 24, 2026	15.15	15.15	14.60	14.70	14.70	-0.68%	1,939,081
Mar 23, 2026	15.10	15.15	14.80	14.80	14.80	-3.58%	2,906,104
Mar 20, 2026	15.50	15.70	15.30	15.35	15.35	-0.97%	2,356,432
Mar 19, 2026	15.40	15.65	15.35	15.50	15.50	-0.32%	2,701,860
Mar 18, 2026	15.80	15.85	15.20	15.55	15.55	-0.64%	3,181,511