DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.13	43.19	42.94	43.11	43.11	-1.56%	19,752
Apr 27, 2026	43.96	43.97	43.67	43.79	43.79	-0.11%	10,961
Apr 24, 2026	43.68	43.84	43.55	43.84	43.84	1.55%	12,224
Apr 23, 2026	43.46	43.60	42.80	43.17	43.17	-1.43%	16,767
Apr 22, 2026	43.76	43.80	43.52	43.80	43.80	0.71%	9,577
Apr 21, 2026	44.14	44.14	43.46	43.49	43.49	-1.61%	27,429
Apr 20, 2026	44.24	44.36	44.10	44.20	44.20	-0.66%	33,673
Apr 17, 2026	44.65	44.84	44.44	44.50	44.50	1.38%	11,509
Apr 16, 2026	44.10	44.10	43.64	43.89	43.89	-0.27%	24,661
Apr 15, 2026	43.81	44.01	43.61	44.01	44.01	0.27%	20,272
Apr 14, 2026	43.79	44.00	43.75	43.89	43.89	1.25%	86,033
Apr 13, 2026	42.66	43.35	42.64	43.35	43.35	0.95%	33,330
Apr 10, 2026	43.22	43.22	42.92	42.94	42.94	0.70%	22,816
Apr 9, 2026	42.43	42.78	42.30	42.64	42.64	-0.46%	20,147
Apr 8, 2026	43.01	43.01	42.47	42.84	42.84	4.92%	17,342
Apr 7, 2026	40.57	41.77	40.12	40.83	40.83	-0.20%	45,962
Apr 6, 2026	40.69	41.17	40.62	40.91	40.91	0.99%	33,958
Apr 2, 2026	40.05	40.89	39.94	40.51	40.51	-1.32%	12,688
Apr 1, 2026	41.03	41.38	40.83	41.05	41.05	1.68%	27,708
Mar 31, 2026	39.53	40.37	39.45	40.37	40.37	3.65%	45,987
Mar 30, 2026	39.65	39.80	38.87	38.95	38.95	-0.69%	123,378
Mar 27, 2026	39.39	39.72	39.06	39.22	39.22	-1.18%	35,682
Mar 26, 2026	40.12	40.32	39.64	39.69	39.69	-2.74%	26,994
Mar 25, 2026	40.73	40.85	40.57	40.81	40.79	1.49%	17,857
Mar 24, 2026	39.91	40.36	39.88	40.21	40.19	-0.94%	18,472
Mar 23, 2026	40.42	40.92	40.21	40.59	40.57	3.10%	19,392
Mar 20, 2026	40.45	40.55	39.32	39.37	39.35	-3.43%	32,432
Mar 19, 2026	40.11	40.89	40.09	40.77	40.75	-0.31%	24,318
Mar 18, 2026	41.34	41.40	40.90	40.90	40.87	-1.77%	18,452
Mar 17, 2026	41.73	41.89	41.61	41.63	41.61	0.02%	19,639
Mar 16, 2026	41.38	41.67	41.38	41.62	41.60	2.26%	25,543
Mar 13, 2026	41.50	41.57	40.70	40.70	40.68	-1.52%	19,040
Mar 12, 2026	41.84	42.03	41.19	41.33	41.31	-1.80%	21,047
Mar 11, 2026	41.91	42.30	41.85	42.09	42.06	0.01%	23,563
Mar 10, 2026	42.12	42.73	42.02	42.08	42.06	0.20%	30,407
Mar 9, 2026	40.85	42.11	40.66	41.99	41.97	1.48%	48,178
Mar 6, 2026	41.17	41.60	41.06	41.38	41.36	-1.05%	51,660
Mar 5, 2026	41.89	42.30	41.14	41.82	41.80	-1.99%	31,241
Mar 4, 2026	42.30	42.70	41.98	42.67	42.65	2.01%	165,051
Mar 3, 2026	41.20	41.99	40.74	41.83	41.81	-2.96%	24,245
Mar 2, 2026	42.78	43.24	42.78	43.11	43.09	-1.72%	46,280
Feb 27, 2026	43.69	44.01	43.68	43.86	43.84	-0.32%	33,286
Feb 26, 2026	44.30	44.30	43.74	44.00	43.98	-1.11%	31,293
Feb 25, 2026	44.42	44.55	44.29	44.49	44.47	1.09%	16,601
Feb 24, 2026	43.75	44.05	43.15	44.02	43.99	0.86%	16,712
Feb 23, 2026	43.85	43.85	43.53	43.64	43.62	-0.94%	14,861
Feb 20, 2026	43.54	44.12	43.54	44.05	44.03	1.04%	18,997
Feb 19, 2026	43.29	43.60	43.29	43.60	43.58	0.02%	13,097
Feb 18, 2026	43.57	43.95	43.54	43.59	43.57	0.14%	55,387
Feb 17, 2026	43.19	43.53	42.90	43.53	43.51	0.23%	23,271
Feb 13, 2026	43.36	43.57	43.25	43.43	43.41	0.63%	37,922
Feb 12, 2026	43.91	43.92	43.09	43.16	43.14	-1.84%	13,316
Feb 11, 2026	44.01	44.09	43.52	43.97	43.95	0.80%	26,234
Feb 10, 2026	43.72	43.86	43.62	43.62	43.60	0.11%	18,892
Feb 9, 2026	43.20	43.60	43.16	43.57	43.55	1.63%	24,633
Feb 6, 2026	42.52	42.87	42.49	42.87	42.85	2.66%	29,968
Feb 5, 2026	41.82	42.05	41.67	41.76	41.74	-0.87%	31,593
Feb 4, 2026	42.48	42.54	41.83	42.13	42.11	-0.78%	28,815
Feb 3, 2026	42.81	42.83	42.13	42.46	42.44	-1.47%	42,084
Feb 2, 2026	42.74	43.20	42.74	43.09	43.07	0.51%	30,668
Jan 30, 2026	43.35	43.44	42.77	42.87	42.85	-2.01%	89,606
Jan 29, 2026	43.96	43.96	43.18	43.75	43.73	-0.41%	18,446
Jan 28, 2026	44.05	45.33	43.72	43.93	43.91	-0.45%	19,391
Jan 27, 2026	43.98	44.17	43.98	44.13	44.11	1.66%	22,694
Jan 26, 2026	43.41	43.61	43.41	43.41	43.39	0.05%	21,978
Jan 23, 2026	43.03	43.43	43.01	43.39	43.37	0.67%	25,648
Jan 22, 2026	43.25	43.29	43.07	43.10	43.08	0.42%	18,049
Jan 21, 2026	42.71	43.00	42.48	42.92	42.90	1.19%	23,404
Jan 20, 2026	42.48	42.73	42.34	42.42	42.39	-2.20%	24,132
Jan 16, 2026	43.39	43.39	43.08	43.37	43.35	-	31,263
Jan 15, 2026	43.44	43.56	43.37	43.37	43.35	-	19,711
Jan 14, 2026	43.37	43.44	43.13	43.37	43.35	-0.02%	18,305
Jan 13, 2026	43.57	43.58	43.27	43.38	43.36	-1.03%	25,874
Jan 12, 2026	43.34	43.84	43.34	43.83	43.81	1.34%	283,522
Jan 9, 2026	43.00	43.30	42.98	43.25	43.23	1.60%	222,383
Jan 8, 2026	42.52	42.63	42.46	42.57	42.55	-0.20%	42,064
Jan 7, 2026	42.77	42.77	42.64	42.66	42.63	-0.55%	21,127
Jan 6, 2026	42.70	42.94	42.70	42.89	42.87	0.52%	227,430
Jan 5, 2026	42.32	42.72	42.32	42.67	42.65	1.69%	23,424
Jan 2, 2026	41.81	41.99	40.42	41.96	41.94	1.80%	60,165
Dec 31, 2025	41.33	41.36	41.22	41.22	41.20	-0.19%	20,904
Dec 30, 2025	41.50	41.51	41.30	41.30	41.28	-0.19%	25,453
Dec 29, 2025	41.20	41.38	41.17	41.38	41.36	-0.28%	30,531
Dec 26, 2025	41.40	41.52	41.39	41.50	41.48	-0.14%	26,340
Dec 24, 2025	41.55	41.61	41.54	41.56	41.30	0.11%	6,335
Dec 23, 2025	41.49	41.55	41.39	41.51	41.26	0.45%	15,026
Dec 22, 2025	41.24	41.37	41.22	41.33	41.07	0.50%	23,717
Dec 19, 2025	40.99	41.27	40.99	41.12	40.87	0.67%	13,006
Dec 18, 2025	40.86	41.05	40.79	40.85	40.60	1.15%	35,878
Dec 17, 2025	40.83	40.88	40.38	40.38	40.14	-1.42%	23,682
Dec 16, 2025	40.91	41.01	40.74	40.96	40.71	-0.25%	29,992
Dec 15, 2025	41.26	41.34	41.01	41.07	40.82	-0.15%	21,477
Dec 12, 2025	41.47	41.52	41.01	41.13	40.88	-0.87%	25,746
Dec 11, 2025	41.40	41.52	41.36	41.49	41.24	0.08%	19,911
Dec 10, 2025	40.87	41.47	40.87	41.46	41.21	1.35%	25,511
Dec 9, 2025	40.81	41.02	40.81	40.91	40.66	-0.30%	15,443
Dec 8, 2025	41.15	41.15	40.92	41.03	40.78	-0.17%	19,773
Dec 5, 2025	41.26	41.30	41.10	41.10	40.85	0.27%	6,926
Dec 4, 2025	41.07	41.11	40.96	40.99	40.74	0.14%	12,020
Dec 3, 2025	40.61	40.93	40.55	40.93	40.68	1.08%	25,285