DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	39.34	39.45	39.27	39.38	-	-0.67%	44,254
Aug 13, 2025	39.59	39.65	39.50	39.64	39.64	0.46%	20,934
Aug 12, 2025	39.09	39.47	39.09	39.46	39.46	1.19%	51,199
Aug 11, 2025	39.13	39.22	38.99	39.00	39.00	-0.62%	20,759
Aug 8, 2025	39.23	39.30	39.07	39.24	39.24	0.23%	16,456
Aug 7, 2025	39.16	39.16	39.00	39.15	39.15	1.35%	15,799
Aug 6, 2025	38.59	38.73	38.52	38.63	38.63	-0.13%	23,164
Aug 5, 2025	38.68	38.73	38.58	38.68	38.68	-0.03%	19,007
Aug 4, 2025	38.63	38.77	38.59	38.69	38.69	0.99%	23,953
Aug 1, 2025	38.32	38.32	38.06	38.31	38.31	-0.44%	14,870
Jul 31, 2025	38.75	38.83	38.48	38.48	38.48	-1.91%	43,106
Jul 30, 2025	39.25	39.37	39.05	39.23	39.23	-0.56%	52,509
Jul 29, 2025	39.62	39.63	39.36	39.45	39.45	-0.98%	13,912
Jul 28, 2025	40.00	40.00	39.77	39.84	39.84	-1.43%	37,700
Jul 25, 2025	40.25	40.42	40.18	40.42	40.42	-0.22%	13,375
Jul 24, 2025	40.70	40.74	40.51	40.51	40.51	-0.81%	13,383
Jul 23, 2025	40.46	40.87	40.46	40.84	40.84	1.68%	15,277
Jul 22, 2025	40.01	40.22	39.92	40.16	40.16	0.16%	10,437
Jul 21, 2025	40.06	40.20	39.96	40.10	40.10	0.64%	20,177
Jul 18, 2025	40.25	40.25	39.79	39.85	39.85	-0.60%	13,811
Jul 17, 2025	39.92	40.16	39.92	40.09	40.09	0.19%	33,189
Jul 16, 2025	39.84	40.09	39.73	40.01	40.01	0.23%	31,200
Jul 15, 2025	40.32	40.32	39.84	39.92	39.92	-0.35%	16,474
Jul 14, 2025	39.92	40.07	39.92	40.06	40.06	-0.41%	14,355
Jul 11, 2025	40.27	40.31	40.23	40.23	40.23	-1.00%	19,877
Jul 10, 2025	40.46	40.73	40.46	40.63	40.63	0.30%	23,699
Jul 9, 2025	40.32	40.51	40.30	40.51	40.51	0.60%	28,312
Jul 8, 2025	39.96	40.27	39.96	40.27	40.27	0.60%	21,246
Jul 7, 2025	40.09	40.21	39.88	40.03	40.03	-1.11%	21,442
Jul 3, 2025	40.40	40.51	40.39	40.48	40.48	-0.02%	10,316
Jul 2, 2025	39.93	40.49	39.93	40.49	40.49	1.05%	30,942
Jul 1, 2025	40.04	40.19	40.04	40.07	40.07	-0.50%	23,612
Jun 30, 2025	40.08	40.28	40.04	40.27	40.27	0.27%	27,978
Jun 27, 2025	40.04	40.25	39.94	40.16	40.16	0.96%	38,627
Jun 26, 2025	39.70	39.84	39.59	39.78	39.78	1.14%	26,969
Jun 25, 2025	39.32	39.39	39.25	39.33	39.33	-1.06%	43,249
Jun 24, 2025	39.48	39.76	39.45	39.75	39.42	1.41%	28,268
Jun 23, 2025	38.68	39.22	38.66	39.20	38.87	0.65%	32,423
Jun 20, 2025	39.25	39.25	38.91	38.95	38.62	-1.26%	16,440
Jun 18, 2025	39.30	39.59	39.28	39.44	39.11	0.46%	39,000
Jun 17, 2025	39.53	39.62	39.21	39.26	38.93	-1.26%	46,036
Jun 16, 2025	39.87	40.02	39.71	39.76	39.43	0.66%	58,945
Jun 13, 2025	39.49	40.22	39.45	39.50	39.17	-1.70%	64,476
Jun 12, 2025	40.00	40.19	40.00	40.18	39.85	0.72%	26,438
Jun 11, 2025	39.97	40.11	39.89	39.90	39.56	-0.26%	25,193
Jun 10, 2025	39.85	40.00	39.85	40.00	39.67	1.06%	34,521
Jun 9, 2025	39.47	39.68	39.47	39.58	39.25	0.56%	21,887
Jun 6, 2025	39.37	39.43	39.28	39.36	39.03	0.38%	17,817
Jun 5, 2025	39.35	39.45	39.13	39.21	38.88	-0.13%	17,357
Jun 4, 2025	39.09	39.32	39.09	39.26	38.93	1.16%	49,284