DINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.11	28.28	27.93	28.21	28.21	0.09%	3,315
Jun 25, 2026	28.06	28.30	28.06	28.18	28.18	-0.97%	16,633
Jun 24, 2026	28.16	28.56	28.16	28.46	28.46	-0.05%	15,538
Jun 23, 2026	28.22	28.54	28.22	28.48	28.48	-2.37%	9,473
Jun 22, 2026	28.77	29.24	28.77	29.17	29.17	-0.20%	10,700
Jun 18, 2026	29.29	29.30	29.23	29.23	29.22	0.34%	2,918
Jun 17, 2026	29.36	29.66	29.13	29.13	29.12	-1.02%	8,037
Jun 16, 2026	29.67	29.67	29.43	29.43	29.43	-0.69%	3,938
Jun 15, 2026	29.55	29.90	29.55	29.63	29.63	1.37%	9,502
Jun 12, 2026	29.00	29.29	29.00	29.23	29.23	0.07%	9,895
Jun 11, 2026	28.45	29.21	28.45	29.21	29.21	2.51%	5,359
Jun 10, 2026	28.37	28.86	28.37	28.50	28.50	-0.68%	6,984
Jun 9, 2026	29.05	29.08	28.32	28.69	28.69	-0.27%	10,736
Jun 8, 2026	28.80	28.94	28.76	28.77	28.77	0.55%	9,880
Jun 5, 2026	29.10	29.44	28.58	28.61	28.61	-3.90%	11,192
Jun 4, 2026	29.54	29.91	29.54	29.77	29.77	-0.66%	13,636
Jun 3, 2026	30.17	30.17	29.89	29.97	29.97	-1.54%	11,157
Jun 2, 2026	29.98	30.48	29.98	30.44	30.44	1.58%	37,169
Jun 1, 2026	29.56	30.03	29.56	29.97	29.97	1.80%	23,200
May 29, 2026	29.33	29.50	29.33	29.44	29.44	0.01%	3,600
May 28, 2026	28.98	29.49	28.98	29.44	29.43	-0.41%	15,160
May 27, 2026	29.54	29.60	29.45	29.56	29.56	0.33%	5,385
May 26, 2026	29.09	29.53	29.09	29.46	29.46	2.26%	5,515
May 22, 2026	28.55	28.95	28.55	28.81	28.81	-1.96%	11,960
May 21, 2026	29.11	29.48	29.00	29.39	29.39	0.73%	6,783
May 20, 2026	28.78	29.17	28.78	29.17	29.17	1.21%	7,429
May 19, 2026	28.55	29.06	28.55	28.83	28.83	-0.42%	7,706
May 18, 2026	28.78	29.04	28.78	28.95	28.95	0.42%	3,672
May 15, 2026	28.93	28.95	28.81	28.82	28.82	-2.38%	7,023
May 14, 2026	29.92	29.92	29.50	29.53	29.53	-1.21%	13,522
May 13, 2026	29.54	29.94	29.54	29.89	29.89	1.90%	11,304
May 12, 2026	29.43	29.43	29.19	29.33	29.33	-1.43%	46,371
May 11, 2026	29.80	29.85	29.71	29.76	29.76	0.12%	9,053
May 8, 2026	29.73	29.81	29.64	29.72	29.72	1.09%	78,879
May 7, 2026	29.94	29.94	29.40	29.40	29.40	-1.40%	16,967
May 6, 2026	29.31	29.84	29.31	29.82	29.82	3.61%	16,835
May 5, 2026	28.63	28.87	28.63	28.78	28.78	1.04%	9,058
May 4, 2026	28.75	28.75	28.46	28.48	28.48	-0.90%	15,998
May 1, 2026	28.56	28.91	28.56	28.74	28.74	0.77%	7,414
Apr 30, 2026	28.19	28.61	28.18	28.52	28.52	2.54%	13,084
Apr 29, 2026	28.05	28.09	27.81	27.81	27.81	-0.51%	8,079
Apr 28, 2026	27.76	28.01	27.76	27.96	27.96	-1.08%	9,556
Apr 27, 2026	28.41	28.41	28.25	28.26	28.26	-0.51%	16,239
Apr 24, 2026	28.24	28.43	28.24	28.41	28.41	0.88%	9,142
Apr 23, 2026	28.28	28.43	27.98	28.16	28.16	-1.66%	25,178
Apr 22, 2026	28.63	28.65	28.53	28.64	28.64	0.44%	13,061
Apr 21, 2026	28.69	28.95	28.50	28.51	28.51	-1.72%	10,774
Apr 20, 2026	28.91	29.01	28.83	29.01	29.01	-0.39%	6,157
Apr 17, 2026	28.97	29.37	28.97	29.12	29.12	1.31%	8,735
Apr 16, 2026	28.80	28.80	28.69	28.75	28.75	0.95%	7,059
Apr 15, 2026	28.31	28.52	28.31	28.48	28.48	0.09%	9,780
Apr 14, 2026	28.37	28.46	28.32	28.45	28.45	1.38%	7,693
Apr 13, 2026	27.74	28.12	27.73	28.06	28.06	0.28%	5,816
Apr 10, 2026	28.14	28.14	27.93	27.99	27.99	0.24%	4,676
Apr 9, 2026	27.68	28.01	27.61	27.92	27.92	-0.58%	11,664
Apr 8, 2026	28.12	28.39	27.98	28.08	28.08	4.38%	6,631
Apr 7, 2026	27.07	27.07	26.69	26.90	26.90	-0.74%	25,776
Apr 6, 2026	26.92	27.16	26.92	27.10	27.10	0.85%	8,382
Apr 2, 2026	26.43	26.87	26.43	26.87	26.87	-1.10%	10,784
Apr 1, 2026	27.39	27.39	27.13	27.17	27.17	0.95%	19,829
Mar 31, 2026	26.15	26.92	26.15	26.92	26.92	3.64%	10,043
Mar 30, 2026	26.27	26.27	25.96	25.97	25.97	-0.11%	5,680
Mar 27, 2026	25.77	26.17	25.77	26.00	26.00	-0.64%	14,475
Mar 26, 2026	26.08	26.61	26.08	26.17	26.16	-2.66%	4,975
Mar 25, 2026	26.74	27.00	26.74	26.88	26.88	1.66%	98,112
Mar 24, 2026	26.19	26.52	26.19	26.44	26.44	-0.79%	9,917
Mar 23, 2026	26.35	26.82	26.35	26.65	26.65	2.61%	7,018
Mar 20, 2026	26.40	26.40	25.92	25.97	25.97	-2.76%	15,655
Mar 19, 2026	26.48	26.74	26.27	26.71	26.71	-0.60%	18,188
Mar 18, 2026	27.29	27.29	26.87	26.87	26.87	-2.19%	6,942
Mar 17, 2026	27.59	27.62	27.36	27.47	27.47	0.12%	19,412
Mar 16, 2026	27.36	27.48	27.27	27.44	27.44	2.05%	16,309
Mar 13, 2026	27.15	27.34	26.85	26.89	26.89	-0.26%	5,003
Mar 12, 2026	27.41	27.41	26.96	26.96	26.96	-2.57%	21,397
Mar 11, 2026	27.70	27.81	27.46	27.67	27.67	-0.65%	25,896
Mar 10, 2026	27.70	28.32	27.70	27.85	27.85	0.91%	15,481
Mar 9, 2026	26.82	27.65	26.79	27.60	27.60	1.02%	20,947
Mar 6, 2026	27.25	27.48	27.25	27.32	27.32	-0.29%	12,845
Mar 5, 2026	27.38	27.55	27.09	27.40	27.40	-1.15%	5,461
Mar 4, 2026	27.50	27.83	27.47	27.72	27.72	0.80%	25,117
Mar 3, 2026	27.35	27.61	26.75	27.50	27.50	-4.01%	12,138
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	0.88%	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