D2L Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	8.86	9.01	8.86	8.96	8.96	-2.40%	8,610
May 20, 2026	8.94	9.28	8.94	9.18	9.18	2.68%	10,968
May 19, 2026	9.54	9.54	8.79	8.94	8.94	-1.43%	31,636
May 15, 2026	9.21	9.22	8.94	9.07	9.07	-1.52%	23,516
May 14, 2026	9.17	9.21	8.96	9.21	9.21	0.55%	115,870
May 13, 2026	8.91	9.28	8.88	9.16	9.16	2.81%	247,763
May 12, 2026	9.00	9.08	8.84	8.91	8.91	-1.44%	27,658
May 11, 2026	9.69	9.69	8.92	9.04	9.04	-5.04%	30,104
May 8, 2026	10.06	10.06	9.50	9.52	9.52	-2.86%	18,860
May 7, 2026	9.53	10.02	9.53	9.80	9.80	2.19%	17,014
May 6, 2026	9.69	9.75	9.44	9.59	9.59	-0.42%	29,103
May 5, 2026	9.80	9.80	9.45	9.63	9.63	-1.73%	20,905
May 4, 2026	9.75	10.03	9.51	9.80	9.80	3.27%	49,903
May 1, 2026	9.35	9.72	9.34	9.49	9.49	1.71%	45,897
Apr 30, 2026	9.68	9.68	9.17	9.33	9.33	-1.89%	34,123