|
Closing price on 1/6/2026
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.80 |
| Volume |
1,300 |
| Split-adjusted Price |
19.80 |
There is no data on 1/7/2026. Display data on 1/6/2026 instead.
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.40 / -1.98%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.85
|
19.80
|
1,300
|
|
|
1/5/2026
|
-1.40 / -6.48%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1,100
|
|
|
12/31/2025
|
+1.10 / +5.37%
|
19.50
|
21.60
|
19.50
|
21.60
|
21.07
|
21.60
|
73,600
|
|
|
12/30/2025
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.28
|
20.50
|
4,200
|
|
|
12/29/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5,302,834
|
|
|
12/26/2025
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.83
|
20.00
|
8,161,370
|
|
|
12/25/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/24/2025
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.55
|
19.50
|
4,200
|
|
|
12/23/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
12/22/2025
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10,131,984
|
|
|
12/19/2025
|
+0.40 / +2.03%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8,000,600
|
|
|
12/18/2025
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
100
|
|
|
12/17/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
12/15/2025
|
+0.40 / +1.99%
|
19.80
|
20.50
|
19.50
|
20.50
|
19.91
|
20.50
|
1,300
|
|
|
12/12/2025
|
-1.40 / -6.51%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15,866,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
12/10/2025
|
+0.50 / +2.38%
|
19.50
|
21.50
|
19.50
|
21.50
|
20.52
|
21.50
|
10,600
|
|
|
12/9/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
|
12/8/2025
|
+1.20 / +6.06%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,500
|
|
|
12/5/2025
|
+0.70 / +3.66%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.28
|
19.80
|
400
|
|
|
12/4/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
12/3/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
600
|
|
|
12/2/2025
|
-0.70 / -3.54%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
100
|
|
|
12/1/2025
|
+0.40 / +2.06%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.85
|
19.80
|
200
|
|
|
11/28/2025
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.50
|
19.40
|
600
|
|
|
11/27/2025
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
800
|
|
|
11/26/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
11/25/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
11/24/2025
|
-1.90 / -8.68%
|
21.80
|
21.80
|
19.90
|
20.00
|
20.22
|
20.00
|
3,500
|
|
|