D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.38	9.41	9.30	9.30	9.30	-	10,264
Jul 30, 2026	10.10	10.10	9.30	9.30	9.30	-6.72%	31,209
Jul 29, 2026	10.21	10.21	9.84	9.97	9.97	-2.25%	16,877
Jul 28, 2026	10.10	10.20	9.99	10.20	10.20	0.99%	20,658
Jul 27, 2026	9.99	10.37	9.84	10.10	10.10	4.02%	48,029
Jul 24, 2026	9.75	9.98	9.70	9.71	9.71	1.25%	8,153
Jul 23, 2026	9.45	9.70	9.45	9.59	9.59	1.59%	12,201
Jul 22, 2026	9.79	9.80	9.35	9.44	9.44	-3.58%	40,473
Jul 21, 2026	9.77	9.80	9.60	9.79	9.79	-0.20%	53,404
Jul 20, 2026	9.81	10.03	9.80	9.81	9.81	-0.51%	10,703
Jul 17, 2026	10.33	10.33	9.60	9.86	9.86	-4.55%	19,892
Jul 16, 2026	10.26	10.54	10.25	10.33	10.33	-	106,642
Jul 15, 2026	10.32	10.66	10.31	10.33	10.33	0.10%	19,799
Jul 14, 2026	10.11	10.52	10.11	10.32	10.32	1.47%	39,660
Jul 13, 2026	10.37	10.37	10.06	10.17	10.17	-2.31%	29,781
Jul 10, 2026	10.50	10.50	10.40	10.41	10.41	-0.10%	7,255
Jul 9, 2026	10.70	10.70	10.35	10.42	10.42	-2.71%	14,111
Jul 8, 2026	10.70	10.80	10.52	10.71	10.71	0.28%	17,387
Jul 7, 2026	10.85	10.85	10.41	10.68	10.68	1.14%	12,056
Jul 6, 2026	10.27	10.77	10.16	10.56	10.56	2.13%	14,157
Jul 3, 2026	10.37	10.50	10.23	10.34	10.34	-0.77%	19,661
Jul 2, 2026	10.14	10.55	10.08	10.42	10.42	1.96%	39,815
Jun 30, 2026	10.05	10.35	10.01	10.22	10.22	1.09%	7,364
Jun 29, 2026	10.01	10.17	10.01	10.11	10.11	-0.39%	3,111
Jun 26, 2026	10.02	10.22	10.01	10.15	10.15	1.91%	10,416
Jun 25, 2026	9.90	10.16	9.81	9.96	9.96	0.50%	31,700
Jun 24, 2026	9.89	10.18	9.85	9.91	9.91	2.16%	9,952
Jun 23, 2026	10.08	10.08	9.70	9.70	9.70	-2.02%	25,007
Jun 22, 2026	10.07	10.22	9.90	9.90	9.90	-2.17%	18,990
Jun 19, 2026	10.22	10.23	10.12	10.12	10.12	-0.78%	5,431
Jun 18, 2026	10.25	10.34	10.06	10.20	10.20	0.29%	18,477
Jun 17, 2026	10.16	10.34	10.15	10.17	10.17	-0.59%	25,636
Jun 16, 2026	10.26	10.37	9.85	10.23	10.23	-1.45%	17,460
Jun 15, 2026	10.20	10.68	10.20	10.38	10.38	0.19%	22,891
Jun 12, 2026	10.53	10.53	10.13	10.36	10.36	-2.54%	18,397
Jun 11, 2026	10.11	10.72	9.95	10.63	10.63	4.73%	50,274
Jun 10, 2026	9.72	10.76	9.71	10.15	10.15	10.69%	232,923
Jun 9, 2026	9.57	9.81	9.17	9.17	9.17	-3.47%	33,498
Jun 8, 2026	9.57	9.75	9.41	9.50	9.50	1.60%	70,312
Jun 5, 2026	9.53	9.63	9.35	9.35	9.35	-2.81%	22,722
Jun 4, 2026	9.61	9.79	9.51	9.62	9.62	0.10%	12,109
Jun 3, 2026	9.99	9.99	9.56	9.61	9.61	-1.74%	12,123
Jun 2, 2026	10.15	10.15	9.78	9.78	9.78	-3.17%	84,182
Jun 1, 2026	9.55	10.26	9.45	10.10	10.10	8.14%	53,066
May 29, 2026	9.35	9.49	9.20	9.34	9.34	1.41%	2,880
May 28, 2026	9.33	9.48	9.21	9.21	9.21	-1.29%	16,251
May 27, 2026	9.31	9.38	9.25	9.33	9.33	0.54%	6,695
May 26, 2026	9.26	9.35	9.15	9.28	9.28	-1.38%	22,193
May 25, 2026	8.80	9.41	8.80	9.41	9.41	4.91%	11,902
May 22, 2026	8.76	9.00	8.76	8.97	8.97	0.11%	11,110