Register for real-time alerts, custom portfolio, and market movers
DNPLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.87 | -0.09 | -0.53% | 16.92 | 16.92 | 16.87 | 6,767 |
| Jun 13 2024 | 16.96 | 0.82 | 5.06% | 16.974 | 16.974 | 16.87 | 2,754 |
| Jun 12 2024 | 16.1432 | 0.29 | 1.85% | 16.15 | 16.2776 | 16.08 | 3,415 |
| Jun 11 2024 | 15.85 | 0.00 | 0.00% | 15.79 | 15.85 | 15.75 | 1,915 |
| Jun 10 2024 | 15.85 | 0.25 | 1.60% | 15.8272 | 15.86 | 15.8272 | 843 |
| Jun 07 2024 | 15.60 | -0.12 | -0.76% | 16.27 | 16.27 | 15.60 | 4,557 |
| Jun 06 2024 | 15.72 | -0.04 | -0.25% | 15.675 | 15.72 | 15.6456 | 5,462 |
| Jun 05 2024 | 15.76 | -0.21 | -1.31% | 15.68 | 15.76 | 15.67 | 6,546 |
| Jun 04 2024 | 15.97 | 0.19 | 1.20% | 15.99 | 15.99 | 15.945 | 1,736 |
| Jun 03 2024 | 15.78 | 0.24 | 1.54% | 15.75 | 15.78 | 15.68 | 5,723 |
| May 31 2024 | 15.54 | 0.32 | 2.10% | 15.54 | 15.54 | 15.45 | 1,528 |
| May 30 2024 | 15.22 | 0.24 | 1.60% | 15.21 | 15.25 | 15.19 | 2,435 |
| May 29 2024 | 14.98 | -0.17 | -1.12% | 15.015 | 15.02 | 14.98 | 5,861 |
| May 28 2024 | 15.15 | -0.06 | -0.37% | 15.19 | 15.21 | 15.15 | 4,035 |
| May 24 2024 | 15.206 | 0.09 | 0.57% | 15.225 | 15.225 | 15.206 | 3,896 |
| May 23 2024 | 15.12 | -0.11 | -0.72% | 15.15 | 15.155 | 15.085 | 5,612 |
| May 22 2024 | 15.23 | -0.09 | -0.61% | 15.30 | 15.32 | 15.23 | 5,528 |
| May 21 2024 | 15.323 | -0.02 | -0.11% | 15.38 | 15.38 | 15.319 | 8,545 |
| May 20 2024 | 15.34 | 0.00 | 0.00% | 15.35 | 15.35 | 15.30 | 1,855 |
| May 17 2024 | 15.34 | 0.15 | 0.99% | 15.32 | 15.345 | 15.32 | 2,237 |
| May 16 2024 | 15.19 | -0.18 | -1.17% | 15.185 | 15.19 | 15.184 | 1,364 |
| May 15 2024 | 15.37 | 0.16 | 1.03% | 15.285 | 15.39 | 15.285 | 2,637 |
| May 14 2024 | 15.214 | -0.34 | -2.19% | 15.22 | 15.22 | 15.214 | 959 |
| May 13 2024 | 15.554 | 0.68 | 4.60% | 15.33 | 15.60 | 15.33 | 26,443 |
| May 10 2024 | 14.87 | 0.02 | 0.13% | 14.87 | 14.87 | 14.84 | 4,382 |
| May 09 2024 | 14.85 | 0.13 | 0.88% | 14.8302 | 14.86 | 14.825 | 1,850 |
| May 08 2024 | 14.72 | 0.07 | 0.48% | 14.68 | 14.74 | 14.68 | 2,010 |
| May 07 2024 | 14.65 | -0.19 | -1.28% | 14.99 | 14.99 | 14.65 | 3,123 |
| May 06 2024 | 14.84 | 0.04 | 0.27% | 14.79 | 14.86 | 14.79 | 3,899 |
| May 03 2024 | 14.80 | 0.14 | 0.92% | 14.75 | 14.81 | 14.71 | 7,868 |
| May 02 2024 | 14.665 | 0.22 | 1.49% | 14.60 | 14.69 | 14.58 | 3,588 |
| May 01 2024 | 14.45 | -0.10 | -0.69% | 14.46 | 14.63 | 14.415 | 2,268 |
| Apr 30 2024 | 14.55 | -0.17 | -1.15% | 14.62 | 14.68 | 14.53 | 2,411 |
| Apr 29 2024 | 14.72 | 0.15 | 1.03% | 14.63 | 14.76 | 14.63 | 5,030 |
| Apr 26 2024 | 14.57 | 0.13 | 0.90% | 14.54 | 14.59 | 14.53 | 4,567 |
| Apr 25 2024 | 14.44 | -0.07 | -0.45% | 14.40 | 14.446 | 14.40 | 3,075 |
| Apr 24 2024 | 14.505 | -0.04 | -0.27% | 14.48 | 14.53 | 14.48 | 9,770 |
| Apr 23 2024 | 14.544 | -0.03 | -0.18% | 14.15 | 14.61 | 14.15 | 4,250 |
| Apr 22 2024 | 14.57 | 0.02 | 0.14% | 14.63 | 14.63 | 14.495 | 10,709 |
| Apr 19 2024 | 14.55 | -0.03 | -0.21% | 14.55 | 14.55 | 14.43 | 19,069 |
| Apr 18 2024 | 14.58 | 0.13 | 0.86% | 14.48 | 14.58 | 14.444 | 6,231 |
| Apr 17 2024 | 14.455 | -0.18 | -1.20% | 14.49 | 14.49 | 14.3913 | 2,505 |
| Apr 16 2024 | 14.63 | 0.04 | 0.31% | 14.65 | 14.65 | 14.5845 | 9,809 |
| Apr 15 2024 | 14.585 | -0.08 | -0.51% | 14.72 | 14.78 | 14.56 | 6,955 |
| Apr 12 2024 | 14.66 | -0.11 | -0.74% | 14.70 | 14.72 | 14.62 | 4,598 |
| Apr 11 2024 | 14.77 | 0.01 | 0.07% | 14.74 | 14.77 | 14.665 | 2,360 |
| Apr 10 2024 | 14.76 | -0.10 | -0.66% | 14.52 | 14.83 | 14.52 | 3,516 |
| Apr 09 2024 | 14.858 | -0.14 | -0.95% | 14.87 | 14.87 | 14.85 | 5,716 |
| Apr 08 2024 | 15.00 | -0.15 | -0.99% | 15.04 | 15.06 | 15.00 | 1,934 |
| Apr 05 2024 | 15.15 | -0.08 | -0.49% | 15.13 | 15.18 | 15.13 | 2,807 |
| Apr 04 2024 | 15.225 | 0.08 | 0.56% | 15.38 | 15.38 | 15.225 | 2,320 |
| Apr 03 2024 | 15.14 | 0.26 | 1.75% | 15.12 | 15.1428 | 15.12 | 12,078 |
| Apr 02 2024 | 14.88 | -0.19 | -1.23% | 14.88 | 14.88 | 14.85 | 6,189 |
| Apr 01 2024 | 15.065 | -0.24 | -1.54% | 15.07 | 15.11 | 15.06 | 7,919 |
| Mar 28 2024 | 15.30 | -0.02 | -0.13% | 15.35 | 15.35 | 15.282 | 1,521 |
| Mar 27 2024 | 15.32 | 0.20 | 1.29% | 15.31 | 15.36 | 15.305 | 3,157 |
| Mar 26 2024 | 15.125 | -0.07 | -0.46% | 15.10 | 15.13 | 15.08 | 5,158 |
| Mar 25 2024 | 15.1945 | -0.41 | -2.60% | 15.20 | 15.205 | 15.1945 | 2,036 |
| Mar 22 2024 | 15.60 | 0.01 | 0.06% | 15.6265 | 16.12 | 15.57 | 5,192 |
| Mar 21 2024 | 15.59 | 0.21 | 1.33% | 15.62 | 15.685 | 15.57 | 3,797 |
| Mar 20 2024 | 15.385 | 0.29 | 1.93% | 15.35 | 15.385 | 15.31 | 3,256 |
| Mar 19 2024 | 15.094 | -0.24 | -1.55% | 15.27 | 15.34 | 14.93 | 2,601 |
| Mar 18 2024 | 15.332 | 0.11 | 0.73% | 15.31 | 15.36 | 15.31 | 6,426 |
