|
Closing price on 6/9/2026
|
|
| Open |
18.20 |
| High |
19.40 |
| Low |
17.60 |
| Volume |
1,300 |
| Split-adjusted Price |
19.40 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.40 / +2.11%
|
18.20
|
19.40
|
17.60
|
19.40
|
18.24
|
19.40
|
1,300
|
|
|
6/8/2026
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
500
|
|
|
6/5/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
6/4/2026
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
700
|
|
|
6/3/2026
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.30
|
19.00
|
18.92
|
19.00
|
500
|
|
|
6/2/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,000
|
|
|
6/1/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,000
|
|
|
5/29/2026
|
0.00 / 0.00%
|
18.10
|
19.10
|
18.10
|
19.10
|
19.02
|
19.10
|
1,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
17.70
|
19.10
|
17.70
|
19.10
|
18.90
|
19.10
|
2,000
|
|
|
5/27/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
600,000
|
|
|
5/26/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,300,000
|
|
|
5/25/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
5/22/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,100,000
|
|
|
5/21/2026
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.32
|
19.10
|
2,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.70
|
19.10
|
18.90
|
19.10
|
200
|
|
|
5/19/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
5/18/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
5/15/2026
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.30
|
19.10
|
300
|
|
|
5/14/2026
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
200
|
|
|
5/13/2026
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
100
|
|
|
5/12/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0
|
|
|
5/11/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0
|
|
|
5/8/2026
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0
|
|
|
5/7/2026
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.35
|
19.20
|
2,000
|
|
|
5/6/2026
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1,000
|
|
|
5/5/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
|
5/4/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
|
4/28/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
|
4/24/2026
|
+0.10 / +0.51%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.23
|
19.90
|
400
|
|
|