DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.06	27.34	27.06	27.31	27.31	-0.33%	1,544
Mar 5, 2026	27.38	27.40	27.09	27.40	27.40	-1.15%	1,737
Mar 4, 2026	27.50	27.79	27.47	27.72	27.72	0.80%	5,191
Mar 3, 2026	27.35	27.51	26.75	27.50	27.50	-4.01%	1,937
Mar 2, 2026	28.50	28.65	28.36	28.65	28.65	-1.68%	10,972
Feb 27, 2026	29.09	29.16	29.08	29.14	29.14	-0.31%	16,499
Feb 26, 2026	28.96	29.27	28.96	29.23	29.23	-0.27%	17,522
Feb 25, 2026	29.33	29.33	29.13	29.31	29.31	0.90%	24,729
Feb 24, 2026	29.09	29.10	28.92	29.05	29.05	0.09%	12,665
Feb 23, 2026	29.08	29.26	28.94	29.03	29.03	-0.53%	63,212
Feb 20, 2026	28.73	29.21	28.73	29.18	29.18	0.90%	47,037
Feb 19, 2026	28.91	29.04	28.89	28.92	28.92	-0.26%	29,306
Feb 18, 2026	29.10	29.14	28.98	29.00	29.00	0.89%	295,701
Feb 17, 2026	28.85	28.85	28.41	28.74	28.74	-0.27%	7,154
Feb 13, 2026	28.73	28.86	28.70	28.82	28.82	-0.17%	17,633
Feb 12, 2026	29.34	29.34	28.76	28.87	28.87	-1.90%	13,397
Feb 11, 2026	29.33	29.43	29.13	29.43	29.43	0.38%	7,759
Feb 10, 2026	29.58	29.58	29.32	29.32	29.32	-0.41%	15,833
Feb 9, 2026	29.17	29.47	29.17	29.44	29.44	0.58%	12,278
Feb 6, 2026	28.82	29.35	28.82	29.27	29.27	1.81%	11,757
Feb 5, 2026	28.99	28.99	28.65	28.75	28.75	-1.08%	9,582
Feb 4, 2026	29.23	29.25	28.97	29.07	29.07	-0.55%	9,417
Feb 3, 2026	29.29	29.39	29.05	29.23	29.22	0.10%	27,427
Feb 2, 2026	29.06	29.30	28.94	29.20	29.20	-0.15%	32,295
Jan 30, 2026	29.64	29.64	29.17	29.24	29.24	-1.74%	10,691
Jan 29, 2026	30.01	30.01	29.49	29.76	29.76	-0.07%	20,364
Jan 28, 2026	30.03	30.03	29.70	29.78	29.78	-0.27%	18,417
Jan 27, 2026	29.76	29.86	29.70	29.86	29.86	1.68%	13,259
Jan 26, 2026	29.44	29.44	29.35	29.37	29.37	0.07%	7,726
Jan 23, 2026	29.14	29.38	29.14	29.35	29.35	0.39%	13,949
Jan 22, 2026	29.32	29.33	29.19	29.23	29.23	0.45%	19,306
Jan 21, 2026	29.06	29.15	28.87	29.10	29.10	1.38%	14,370
Jan 20, 2026	28.33	28.82	28.33	28.71	28.71	-1.39%	22,427
Jan 16, 2026	29.20	29.20	28.95	29.11	29.11	-0.50%	28,816
Jan 15, 2026	29.24	29.28	29.15	29.26	29.26	0.33%	5,835
Jan 14, 2026	29.25	29.28	29.16	29.16	29.16	-1.15%	29,474
Jan 13, 2026	29.67	29.69	29.40	29.50	29.50	-0.76%	31,015
Jan 12, 2026	29.60	29.78	29.54	29.73	29.73	1.18%	13,023
Jan 9, 2026	29.21	29.45	29.21	29.38	29.38	0.20%	16,604
Jan 8, 2026	29.26	29.39	29.26	29.32	29.32	-0.62%	9,690
Jan 7, 2026	29.65	29.65	29.46	29.50	29.50	-1.26%	14,532
Jan 6, 2026	29.95	29.95	29.84	29.88	29.88	0.89%	24,281
Jan 5, 2026	29.62	29.71	29.58	29.62	29.62	1.21%	12,668
Jan 2, 2026	29.08	29.26	29.04	29.26	29.26	2.67%	37,133
Dec 31, 2025	28.89	28.89	28.45	28.50	28.50	-1.01%	74,078
Dec 30, 2025	28.96	28.96	28.77	28.79	28.79	0.21%	23,146
Dec 29, 2025	28.39	28.73	28.39	28.73	28.73	-1.31%	6,853
Dec 26, 2025	29.11	29.11	29.10	29.11	28.64	0.80%	1,560
Dec 24, 2025	28.85	28.91	28.81	28.88	28.41	0.25%	1,589
Dec 23, 2025	28.65	28.82	28.65	28.81	28.34	0.27%	11,287
Dec 22, 2025	28.85	28.85	28.58	28.73	28.26	1.02%	9,320
Dec 19, 2025	28.51	28.59	28.44	28.44	27.98	0.35%	9,020
Dec 18, 2025	28.32	28.44	28.32	28.34	27.88	0.96%	9,426
Dec 17, 2025	28.44	28.44	28.07	28.07	27.61	-0.32%	12,788
Dec 16, 2025	28.20	28.20	28.02	28.16	27.70	-0.39%	6,503
Dec 15, 2025	28.51	28.51	28.19	28.27	27.81	0.07%	8,917
Dec 12, 2025	28.39	28.39	28.09	28.25	27.79	-0.39%	6,261
Dec 11, 2025	28.31	28.47	28.25	28.36	27.90	0.46%	24,696
Dec 10, 2025	27.78	28.26	27.78	28.23	27.77	1.46%	4,259
Dec 9, 2025	27.75	27.88	27.75	27.82	27.37	-0.13%	6,601
Dec 8, 2025	28.05	28.13	27.80	27.86	27.41	-1.10%	24,825
Dec 5, 2025	28.24	28.26	28.10	28.17	27.71	1.07%	39,270
Dec 4, 2025	27.93	27.95	27.87	27.87	27.42	-0.04%	14,760
Dec 3, 2025	27.72	27.89	27.70	27.89	27.43	0.54%	7,077
Dec 2, 2025	27.72	27.78	27.65	27.74	27.28	-0.23%	3,535
Dec 1, 2025	27.56	27.87	27.56	27.80	27.35	0.16%	11,302
Nov 28, 2025	27.75	27.81	27.75	27.76	27.30	-0.05%	3,229
Nov 26, 2025	27.87	27.89	27.75	27.77	27.32	0.99%	10,404
Nov 25, 2025	27.42	27.54	27.27	27.50	27.05	0.97%	8,699
Nov 24, 2025	26.93	27.27	26.93	27.23	26.79	0.89%	13,502
Nov 21, 2025	26.77	27.04	26.67	27.00	26.55	1.18%	27,656
Nov 20, 2025	27.66	27.66	26.68	26.68	26.24	-1.95%	32,578
Nov 19, 2025	27.38	27.42	27.17	27.21	26.77	-0.58%	8,870
Nov 18, 2025	27.08	27.41	27.08	27.37	26.92	-0.22%	15,950
Nov 17, 2025	27.61	27.81	27.39	27.43	26.98	-2.07%	22,987
Nov 14, 2025	28.00	28.20	27.90	28.01	27.55	-1.34%	12,972
Nov 13, 2025	28.85	28.85	28.38	28.39	27.93	-0.94%	12,958
Nov 12, 2025	28.80	28.80	28.59	28.66	28.19	0.43%	14,000
Nov 11, 2025	28.54	28.60	28.50	28.54	28.07	0.39%	19,171
Nov 10, 2025	28.11	28.49	28.11	28.43	27.96	2.21%	18,531
Nov 7, 2025	27.53	27.81	27.53	27.81	27.36	-0.50%	11,993
Nov 6, 2025	28.02	28.23	27.92	27.95	27.49	-0.43%	9,402
Nov 5, 2025	27.85	28.07	27.85	28.07	27.61	0.65%	24,279
Nov 4, 2025	28.02	28.12	27.88	27.89	27.43	-2.35%	16,269
Nov 3, 2025	28.60	28.60	28.43	28.56	28.09	0.45%	45,062
Oct 31, 2025	28.34	28.43	28.31	28.43	27.97	0.70%	7,241
Oct 30, 2025	28.34	28.34	28.18	28.23	27.77	-0.57%	9,474
Oct 29, 2025	28.59	28.60	28.32	28.40	27.93	-0.02%	4,779
Oct 28, 2025	28.16	28.47	28.16	28.40	27.94	0.55%	16,320
Oct 27, 2025	28.22	28.31	28.19	28.25	27.78	1.24%	16,244
Oct 24, 2025	27.93	27.95	27.87	27.90	27.44	0.53%	8,912
Oct 23, 2025	27.66	27.81	27.65	27.75	27.30	0.65%	13,997
Oct 22, 2025	27.72	27.72	27.42	27.57	27.12	-0.25%	9,365
Oct 21, 2025	27.68	27.76	27.59	27.64	27.19	-1.29%	14,056
Oct 20, 2025	27.59	28.05	27.59	28.00	27.54	1.23%	17,465
Oct 17, 2025	27.44	27.71	27.44	27.66	27.21	-0.25%	6,225
Oct 16, 2025	27.86	27.89	27.59	27.73	27.28	0.40%	15,180
Oct 15, 2025	27.89	27.89	27.54	27.62	27.17	0.47%	7,407
Oct 14, 2025	27.32	27.70	27.32	27.49	27.04	-0.42%	15,805
Oct 13, 2025	27.61	27.71	27.51	27.61	27.15	1.85%	15,896