DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.82	39.96	39.79	39.94	39.94	0.14%	20,379
Sep 25, 2025	39.96	40.00	39.71	39.89	39.89	-1.45%	151,361
Sep 24, 2025	40.55	40.61	40.40	40.47	40.30	-0.98%	20,915
Sep 23, 2025	40.89	40.99	40.78	40.87	40.70	0.04%	113,731
Sep 22, 2025	40.66	40.89	40.64	40.85	40.68	0.28%	186,709
Sep 19, 2025	40.78	40.82	40.72	40.74	40.57	-0.78%	36,781
Sep 18, 2025	41.02	41.10	40.89	41.06	40.89	0.76%	27,541
Sep 17, 2025	40.93	41.04	40.69	40.75	40.58	-0.27%	11,771
Sep 16, 2025	40.87	40.92	40.73	40.86	40.69	0.45%	23,025
Sep 15, 2025	40.62	40.70	40.61	40.68	40.50	0.91%	17,487
Sep 12, 2025	40.41	40.41	40.27	40.31	40.14	-0.25%	87,784
Sep 11, 2025	40.16	40.46	40.16	40.41	40.24	1.01%	27,684
Sep 10, 2025	40.00	40.14	39.96	40.01	39.84	0.64%	16,085
Sep 9, 2025	39.85	39.89	39.73	39.75	39.58	-	16,073
Sep 8, 2025	39.61	39.75	39.56	39.75	39.58	1.03%	16,583
Sep 5, 2025	39.54	39.54	39.16	39.35	39.18	0.77%	22,457
Sep 4, 2025	38.88	39.07	38.84	39.05	38.88	0.55%	23,052
Sep 3, 2025	38.73	38.91	38.71	38.83	38.67	0.62%	18,157
Sep 2, 2025	38.40	38.62	38.38	38.59	38.43	-1.22%	23,560
Aug 29, 2025	39.12	39.17	38.99	39.07	38.90	-0.98%	27,593
Aug 28, 2025	39.42	39.50	39.40	39.46	39.29	0.10%	22,990
Aug 27, 2025	39.19	39.42	39.18	39.42	39.25	0.01%	28,495
Aug 26, 2025	39.37	39.43	39.32	39.41	39.24	0.05%	19,503
Aug 25, 2025	39.65	39.70	39.39	39.39	39.22	-0.87%	26,544
Aug 22, 2025	39.24	39.80	39.16	39.74	39.57	1.71%	23,864
Aug 21, 2025	39.13	39.17	39.04	39.07	38.90	-0.61%	27,078
Aug 20, 2025	39.39	39.42	39.21	39.31	39.14	-0.23%	17,106
Aug 19, 2025	39.55	39.64	39.39	39.40	39.23	-0.58%	15,222
Aug 18, 2025	39.68	39.68	39.58	39.63	39.46	0.25%	35,093
Aug 15, 2025	39.49	39.55	39.44	39.53	39.36	0.18%	22,122
Aug 14, 2025	39.34	39.46	39.27	39.46	39.29	-0.45%	51,607
Aug 13, 2025	39.59	39.65	39.50	39.64	39.47	0.46%	20,934
Aug 12, 2025	39.09	39.47	39.09	39.46	39.29	1.19%	51,199
Aug 11, 2025	39.13	39.22	38.99	39.00	38.83	-0.62%	20,759
Aug 8, 2025	39.23	39.30	39.07	39.24	39.07	0.23%	16,456
Aug 7, 2025	39.16	39.16	39.00	39.15	38.98	1.35%	15,799
Aug 6, 2025	38.59	38.73	38.52	38.63	38.47	-0.13%	23,164
Aug 5, 2025	38.68	38.73	38.58	38.68	38.52	-0.03%	19,007
Aug 4, 2025	38.63	38.77	38.59	38.69	38.53	0.99%	23,953
Aug 1, 2025	38.32	38.32	38.06	38.31	38.15	-0.44%	14,870
Jul 31, 2025	38.75	38.83	38.48	38.48	38.32	-1.91%	43,106
Jul 30, 2025	39.25	39.37	39.05	39.23	39.06	-0.56%	52,509
Jul 29, 2025	39.62	39.63	39.36	39.45	39.28	-0.98%	13,912
Jul 28, 2025	40.00	40.00	39.77	39.84	39.67	-1.43%	37,700
Jul 25, 2025	40.25	40.42	40.18	40.42	40.25	-0.22%	13,375
Jul 24, 2025	40.70	40.74	40.51	40.51	40.34	-0.81%	13,383
Jul 23, 2025	40.46	40.87	40.46	40.84	40.67	1.68%	15,277
Jul 22, 2025	40.01	40.22	39.92	40.16	39.99	0.16%	10,437
Jul 21, 2025	40.06	40.20	39.96	40.10	39.93	0.64%	20,177
Jul 18, 2025	40.25	40.25	39.79	39.85	39.68	-0.60%	13,811