D-Link Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.45	16.45	15.40	16.30	16.30	-4.68%	7,709,020
Nov 5, 2026	18.20	18.20	17.00	17.10	17.10	-4.74%	4,897,720
Nov 4, 2026	18.40	18.45	17.25	17.95	17.95	-0.83%	6,818,946
Nov 3, 2026	19.00	19.15	18.10	18.10	18.10	-5.97%	5,664,648
Nov 2, 2026	19.10	19.50	18.90	19.25	19.25	-0.77%	3,865,278
Oct 30, 2026	19.60	19.75	19.05	19.40	19.40	-3.00%	4,770,280
Oct 29, 2026	20.50	20.60	20.00	20.00	20.00	-2.68%	4,515,655
Oct 28, 2026	20.70	20.90	20.35	20.55	20.55	0.74%	4,076,861
Oct 27, 2026	20.75	21.05	20.05	20.40	20.40	-1.21%	5,843,599
Oct 22, 2026	21.35	21.50	20.65	20.65	20.65	-2.82%	7,006,942
Oct 21, 2026	21.10	22.00	21.00	21.25	21.25	3.16%	14,571,624
Oct 20, 2026	20.50	21.25	20.50	20.60	20.60	-0.24%	7,408,621
Oct 19, 2026	20.90	20.95	20.30	20.65	20.65	-3.28%	8,833,253
Oct 16, 2026	20.50	21.65	20.50	21.35	21.35	5.43%	23,414,143
Oct 15, 2026	20.30	20.80	20.20	20.25	20.25	-3.11%	5,138,065
Oct 14, 2026	20.65	21.25	20.45	20.90	20.90	2.70%	7,006,631
Oct 13, 2026	20.55	20.90	20.20	20.35	20.35	-2.63%	5,105,331
Oct 12, 2026	20.30	21.00	20.30	20.90	20.90	0.48%	5,509,245
Oct 8, 2026	21.10	21.30	20.70	20.80	20.80	-1.42%	14,883,125
Oct 7, 2026	20.50	21.30	20.25	21.10	21.10	3.43%	9,991,814
Oct 6, 2026	20.40	20.70	20.20	20.40	20.40	1.24%	6,745,039
Oct 5, 2026	20.70	20.70	20.00	20.15	20.15	-1.47%	7,145,358
Oct 2, 2026	20.25	20.45	20.15	20.45	20.45	1.49%	4,314,727
Oct 1, 2026	20.60	20.60	20.15	20.15	20.15	-2.18%	5,301,945
Sep 30, 2026	20.20	20.60	20.20	20.60	20.60	2.49%	8,101,037
Sep 29, 2026	20.05	20.30	19.95	20.10	20.10	-	5,216,187
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%	8,493,922
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