D-Link Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,487,754
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	-	2,577,833
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%	6,374,001
Apr 24, 2026	14.75	14.75	14.05	14.10	14.10	-3.42%	6,359,537
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
Mar 17, 2026	15.20	16.00	15.20	15.65	15.65	3.99%	5,950,119
Mar 16, 2026	15.15	15.20	14.95	15.05	15.05	-0.33%	1,971,579
Mar 13, 2026	15.00	15.35	14.75	15.10	15.10	-0.33%	3,422,466
Mar 12, 2026	15.45	15.55	15.10	15.15	15.15	-2.26%	2,966,176
Mar 11, 2026	15.65	15.90	15.45	15.50	15.50	-1.27%	3,692,035
Mar 10, 2026	15.60	15.95	15.45	15.70	15.70	3.63%	2,331,207
Mar 9, 2026	15.30	15.30	14.95	15.15	15.15	-5.61%	3,811,666
Mar 6, 2026	15.00	16.20	14.90	16.05	16.05	6.29%	5,339,739
Mar 5, 2026	14.80	15.30	14.80	15.10	15.10	4.50%	2,517,071
Mar 4, 2026	15.05	15.20	14.45	14.45	14.45	-6.77%	5,737,116
Mar 3, 2026	15.95	16.15	15.50	15.50	15.50	-3.13%	3,312,472
Mar 2, 2026	15.55	16.05	15.40	16.00	16.00	1.59%	2,230,034
Feb 26, 2026	15.80	15.95	15.65	15.75	15.75	-	1,367,106
Feb 25, 2026	15.95	16.00	15.65	15.75	15.75	0.32%	1,980,377
Feb 24, 2026	15.75	16.10	15.65	15.70	15.70	-0.32%	1,899,349