D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.92	15.94	15.77	15.83	15.83	-0.94%	42,920
Jul 31, 2025	16.20	16.20	15.90	15.98	15.98	-0.12%	14,700
Jul 30, 2025	15.91	16.24	15.69	16.00	16.00	-	44,200
Jul 29, 2025	15.89	16.23	15.89	16.00	16.00	2.11%	20,400
Jul 28, 2025	15.23	15.98	15.23	15.67	15.67	3.30%	19,300
Jul 25, 2025	15.00	15.32	14.99	15.17	15.17	0.46%	8,200
Jul 24, 2025	14.94	15.33	14.89	15.10	15.10	1.34%	16,249
Jul 23, 2025	14.31	15.10	14.00	14.90	14.90	4.78%	67,400
Jul 22, 2025	14.27	14.48	14.18	14.22	14.22	-0.70%	9,600
Jul 21, 2025	14.11	14.42	14.11	14.32	14.32	0.85%	3,701
Jul 18, 2025	14.43	14.43	14.04	14.20	14.20	-0.21%	4,900
Jul 17, 2025	14.33	14.49	14.23	14.23	14.23	-0.70%	3,700
Jul 16, 2025	14.57	14.57	14.33	14.33	14.33	-1.92%	12,323
Jul 15, 2025	14.32	14.81	14.32	14.61	14.61	-2.34%	8,700
Jul 14, 2025	14.90	15.07	14.75	14.96	14.96	1.70%	17,414
Jul 11, 2025	14.85	14.95	14.71	14.71	14.71	-0.94%	10,808
Jul 10, 2025	14.85	14.96	14.67	14.85	14.85	0.61%	26,600
Jul 9, 2025	14.95	15.02	14.76	14.76	14.76	-0.27%	12,800
Jul 8, 2025	14.61	15.10	14.61	14.80	14.80	1.65%	21,200
Jul 7, 2025	14.85	14.86	14.56	14.56	14.56	-2.22%	16,200
Jul 4, 2025	14.71	15.09	14.71	14.89	14.89	1.22%	10,400
Jul 3, 2025	14.90	15.00	14.49	14.71	14.71	1.59%	29,500
Jul 2, 2025	13.86	14.62	13.86	14.48	14.48	4.10%	13,500
Jun 30, 2025	14.22	14.40	13.91	13.91	13.91	-2.86%	6,500
Jun 27, 2025	14.38	14.46	14.21	14.32	14.32	-0.14%	25,600
Jun 26, 2025	14.17	14.48	14.17	14.34	14.34	1.06%	10,724
Jun 25, 2025	14.44	14.53	14.19	14.19	14.19	-1.46%	26,400
Jun 24, 2025	14.22	14.66	14.15	14.40	14.40	1.27%	26,100
Jun 23, 2025	14.79	14.79	14.22	14.22	14.22	-1.11%	25,206
Jun 20, 2025	14.48	14.69	14.30	14.38	14.38	-2.77%	43,933
Jun 19, 2025	15.01	15.10	14.74	14.79	14.79	-1.79%	19,200
Jun 18, 2025	14.30	15.24	14.30	15.06	15.06	5.24%	36,100
Jun 17, 2025	14.66	14.72	14.31	14.31	14.31	-1.99%	10,904
Jun 16, 2025	14.39	14.79	14.34	14.60	14.60	1.39%	34,100
Jun 13, 2025	14.63	14.72	14.31	14.40	14.40	-2.17%	22,432
Jun 12, 2025	14.77	15.17	14.72	14.72	14.72	-2.00%	46,400
Jun 11, 2025	13.01	15.49	13.01	15.02	15.02	13.96%	63,000
Jun 10, 2025	13.30	13.30	13.18	13.18	13.18	-0.90%	42,400
Jun 9, 2025	13.05	13.33	12.89	13.30	13.30	0.76%	81,100
Jun 6, 2025	13.58	13.58	13.09	13.20	13.20	-1.93%	20,441
Jun 5, 2025	13.75	13.79	13.46	13.46	13.46	-2.18%	17,121
Jun 4, 2025	13.80	13.90	13.64	13.76	13.76	-0.22%	12,600
Jun 3, 2025	13.77	14.07	13.71	13.79	13.79	0.07%	9,337
Jun 2, 2025	13.86	14.01	13.32	13.78	13.78	0.44%	16,842
May 30, 2025	14.00	14.00	13.72	13.72	13.72	-1.93%	5,830
May 29, 2025	14.50	14.56	13.99	13.99	13.99	-4.57%	17,841
May 28, 2025	14.42	14.78	14.42	14.66	14.66	1.38%	4,800
May 27, 2025	14.96	14.96	14.24	14.46	14.46	-3.73%	21,709
May 26, 2025	14.72	15.17	14.51	15.02	15.02	0.94%	25,600
May 23, 2025	14.00	14.88	14.00	14.88	14.88	4.57%	30,500