|
Closing price on 10/10/2025
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
0 |
| Split-adjusted Price |
19.00 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0
|
|
|
10/9/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
19.00
|
3,600
|
|
|
10/8/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0
|
|
|
10/7/2025
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.08
|
19.00
|
600
|
|
|
10/6/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3,080,000
|
|
|
10/3/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2,100
|
|
|
10/2/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
10/1/2025
|
-1.90 / -9.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,200
|
|
|
9/30/2025
|
+0.50 / +2.44%
|
18.50
|
21.00
|
18.50
|
21.00
|
20.78
|
21.00
|
27,900
|
|
|
9/29/2025
|
+1.40 / +7.33%
|
17.20
|
20.50
|
17.20
|
20.50
|
20.27
|
20.50
|
1,088,900
|
|
|
9/26/2025
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.17
|
19.10
|
1,500
|
|
|
9/25/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.39
|
19.40
|
15,800
|
|
|
9/24/2025
|
+0.20 / +1.04%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.31
|
19.40
|
9,600
|
|
|
9/23/2025
|
-0.10 / -0.52%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.15
|
19.20
|
1,073,400
|
|
|
9/22/2025
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.80
|
19.30
|
18.88
|
19.30
|
600
|
|
|
9/19/2025
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.24
|
19.30
|
7,500
|
|
|
9/18/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2,000
|
|
|
9/17/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0
|
|
|
9/16/2025
|
-0.40 / -2.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.29
|
19.00
|
2,100
|
|
|
9/15/2025
|
+0.60 / +3.19%
|
18.80
|
19.40
|
18.80
|
19.40
|
18.90
|
19.40
|
600
|
|
|
9/12/2025
|
-1.60 / -7.84%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.06
|
18.80
|
17,500
|
|
|
9/11/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
9/10/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
9/9/2025
|
+1.10 / +5.70%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
|
9/8/2025
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1,700
|
|
|
9/5/2025
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.17
|
19.20
|
4,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
300
|
|
|
9/3/2025
|
-1.30 / -6.37%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
200
|
|
|
8/29/2025
|
+0.90 / +4.62%
|
19.10
|
20.40
|
19.10
|
20.40
|
19.38
|
20.40
|
135,722
|
|
|
8/28/2025
|
+0.20 / +1.04%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.41
|
19.50
|
700
|
|
|