D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	16.66	16.80	16.66	16.79	16.79	-0.77%	4,025
Nov 3, 2025	17.17	17.45	16.88	16.92	16.92	-2.70%	31,348
Oct 31, 2025	17.95	17.95	17.36	17.39	17.39	-2.58%	11,100
Oct 30, 2025	17.93	18.15	17.68	17.85	17.85	-0.17%	16,100
Oct 29, 2025	18.83	18.83	17.88	17.88	17.88	-3.09%	40,015
Oct 28, 2025	18.77	18.77	18.45	18.45	18.45	-1.23%	6,333
Oct 27, 2025	18.84	18.84	18.48	18.68	18.68	1.08%	9,300
Oct 24, 2025	18.29	18.80	18.17	18.48	18.48	2.90%	17,941
Oct 23, 2025	17.71	18.29	17.71	17.96	17.96	1.13%	13,700
Oct 22, 2025	18.00	18.21	17.56	17.76	17.76	-1.50%	15,525
Oct 21, 2025	17.11	18.09	17.11	18.03	18.03	1.52%	12,623
Oct 20, 2025	17.44	17.76	17.35	17.76	17.76	2.36%	10,944
Oct 17, 2025	17.68	17.97	17.35	17.35	17.35	-3.98%	26,010
Oct 16, 2025	17.80	18.14	17.65	18.07	18.07	1.57%	26,744
Oct 15, 2025	16.89	18.04	16.89	17.79	17.79	-0.84%	17,430
Oct 14, 2025	17.79	18.36	17.79	17.94	17.94	1.93%	41,200
Oct 10, 2025	18.37	18.37	17.60	17.60	17.60	-4.45%	74,200
Oct 9, 2025	18.47	18.49	18.18	18.42	18.42	-0.22%	27,900
Oct 8, 2025	18.50	18.70	18.33	18.46	18.46	0.11%	25,731
Oct 7, 2025	18.89	18.89	18.35	18.44	18.44	-2.28%	12,000
Oct 6, 2025	18.75	19.05	18.55	18.87	18.87	-0.37%	80,300
Oct 3, 2025	18.90	19.05	18.75	18.94	18.94	0.21%	25,708
Oct 2, 2025	18.74	18.93	18.64	18.90	18.90	0.80%	11,739
Oct 1, 2025	18.35	18.95	18.16	18.75	18.75	2.18%	51,420
Sep 30, 2025	18.05	18.35	18.04	18.35	18.35	-0.60%	388,726
Sep 29, 2025	16.66	18.54	16.66	18.46	18.46	1.21%	26,934
Sep 26, 2025	17.93	18.24	17.85	18.24	18.24	2.24%	31,200
Sep 25, 2025	17.82	17.90	17.65	17.84	17.84	-0.22%	27,900
Sep 24, 2025	17.73	17.97	17.66	17.88	17.88	-0.06%	17,512
Sep 23, 2025	17.74	18.01	17.74	17.89	17.89	-0.61%	15,716
Sep 22, 2025	17.93	18.10	17.80	18.00	18.00	-0.39%	31,700
Sep 19, 2025	18.00	18.15	17.73	18.07	18.07	-0.50%	21,100
Sep 18, 2025	18.06	18.35	17.87	18.16	18.16	-0.22%	46,815
Sep 17, 2025	17.99	18.20	17.81	18.20	18.20	0.83%	12,800
Sep 16, 2025	18.38	18.41	17.66	18.05	18.05	-2.17%	91,918
Sep 15, 2025	17.92	18.50	17.77	18.45	18.45	3.30%	54,822
Sep 12, 2025	18.80	18.80	16.84	17.86	17.86	-4.24%	83,132
Sep 11, 2025	17.00	18.70	16.89	18.65	18.65	12.96%	145,441
Sep 10, 2025	15.99	16.51	15.99	16.51	16.51	2.99%	34,600
Sep 9, 2025	16.49	16.72	16.03	16.03	16.03	-3.43%	18,300
Sep 8, 2025	16.59	16.60	16.34	16.60	16.60	-	18,100
Sep 5, 2025	16.55	16.61	16.50	16.60	16.60	0.30%	13,401
Sep 4, 2025	16.55	16.55	16.41	16.55	16.55	0.91%	8,932
Sep 3, 2025	15.97	16.42	15.97	16.40	16.40	3.08%	118,936
Sep 2, 2025	15.79	16.07	15.79	15.91	15.91	-1.00%	12,100
Aug 29, 2025	16.07	16.21	16.00	16.07	16.07	-0.99%	3,100
Aug 28, 2025	16.45	16.53	16.23	16.23	16.23	-1.28%	68,700
Aug 27, 2025	16.35	16.44	16.18	16.44	16.44	0.61%	15,000
Aug 26, 2025	16.41	16.54	16.24	16.34	16.34	0.93%	6,144
Aug 25, 2025	16.52	16.55	16.09	16.19	16.19	-2.06%	15,300