|
Closing price on 8/15/2025
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
0 |
| Split-adjusted Price |
18.40 |
|
|
DNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
|
8/14/2025
|
-1.30 / -6.60%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.95
|
18.40
|
1,100
|
|
|
8/13/2025
|
+0.60 / +3.14%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
8/11/2025
|
-1.00 / -4.98%
|
19.20
|
19.50
|
19.10
|
19.10
|
19.22
|
19.10
|
10,800
|
|
|
8/8/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
8/7/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
8/6/2025
|
+0.90 / +4.69%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.03
|
20.10
|
300
|
|
|
8/5/2025
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.25
|
19.20
|
1,500
|
|
|
8/4/2025
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
600
|
|
|
8/1/2025
|
-1.20 / -5.83%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.49
|
19.40
|
1,300
|
|
|
7/31/2025
|
-2.20 / -9.65%
|
22.00
|
22.00
|
20.60
|
20.60
|
20.86
|
20.60
|
1,872,100
|
|
|
7/30/2025
|
+1.80 / +8.57%
|
19.50
|
22.80
|
19.50
|
22.80
|
22.20
|
22.80
|
1,483,100
|
|
|
7/29/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
1,682,300
|
|
|
7/28/2025
|
-0.50 / -2.33%
|
21.00
|
21.00
|
19.40
|
21.00
|
20.96
|
21.00
|
1,766,200
|
|
|
7/25/2025
|
+1.80 / +9.14%
|
19.90
|
21.50
|
18.20
|
21.50
|
20.25
|
21.50
|
4,024,166
|
|
|
7/24/2025
|
-0.20 / -1.01%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.51
|
19.70
|
3,100
|
|
|
7/23/2025
|
+0.70 / +3.65%
|
20.20
|
20.20
|
19.00
|
19.90
|
19.76
|
19.90
|
1,400
|
|
|
7/22/2025
|
-0.80 / -4.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.17
|
19.20
|
600
|
|
|
7/21/2025
|
-0.30 / -1.48%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.58
|
20.00
|
9,200
|
|
|
7/18/2025
|
+0.90 / +4.64%
|
19.00
|
20.30
|
18.30
|
20.30
|
19.01
|
20.30
|
5,300
|
|
|
7/17/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0
|
|
|
7/16/2025
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.20
|
19.40
|
18.89
|
19.40
|
4,242,553
|
|
|
7/15/2025
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
300
|
|
|
7/14/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
7/10/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
7/9/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
7/8/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
7/7/2025
|
-1.90 / -8.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4,551,226
|
|
|