Denbury Inc. - DEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	88.66	88.66	88.66	88.66	88.66	0
November 02, 2023	88.66	88.66	88.66	88.66	88.66	0
November 01, 2023	89.46	88.66	88.66	89.99	88.58	11.77M
October 31, 2023	89.02	88.89	88.89	89.14	87.76	1.81M
October 30, 2023	89.07	88.83	88.83	89.33	88.28	671,560
October 27, 2023	91.14	88.56	88.56	92.15	88.06	641,607
October 26, 2023	90.23	90.2	90.2	90.82	89.31	1.07M
October 25, 2023	90.55	91.03	91.03	91.81	90.55	426,262
October 24, 2023	92.26	90.89	90.89	92.26	90.71	902,939
October 23, 2023	92.17	91.75	91.75	93.01	91.18	495,010
October 20, 2023	94.73	93.09	93.09	94.94	92.93	758,459
October 19, 2023	94.19	94.74	94.74	95.53	93.37	835,950
October 18, 2023	94.02	94.74	94.74	95.02	93.71	598,040
October 17, 2023	92.28	93.35	93.35	93.71	92.06	675,366
October 16, 2023	92.68	92.12	92.12	92.77	91.49	727,341
October 13, 2023	90.85	92.1	92.1	92.37	90.42	593,269
October 12, 2023	90.11	89.16	89.16	90.23	88.93	1.65M
October 11, 2023	90.1	89.19	89.19	90.1	87.9	1.8M
October 10, 2023	92.86	92.59	92.59	93.38	92.35	1M
October 09, 2023	92.42	92.89	92.89	93.92	91.84	1.47M
October 06, 2023	89.64	89.74	89.74	90.75	88.15	1.8M
October 05, 2023	92.31	91.3	91.3	92.97	91.15	964,649
October 04, 2023	95.74	93.4	93.4	95.74	92.62	1.39M
October 03, 2023	96.76	97.03	97.03	97.61	96.41	936,022
October 02, 2023	98.46	96.94	96.94	98.63	96.01	1.89M
September 29, 2023	99.79	98.01	98.01	99.79	97.32	2.54M
September 28, 2023	99.95	99.68	99.68	100.65	98.62	2.69M
September 27, 2023	98.34	100.4	100.4	100.42	97.94	2.14M
September 26, 2023	96.43	96.98	96.98	97.4	96.39	1.25M
September 25, 2023	96.08	96.92	96.92	97.28	95.86	632,372
September 22, 2023	96.43	95.9	95.9	97.39	95.76	796,835
September 21, 2023	97.48	95.8	95.8	97.93	95.67	759,666
September 20, 2023	97.12	97.11	97.11	98.53	97.04	625,642
September 19, 2023	99.27	97.98	97.98	99.33	97.33	827,649
September 18, 2023	97.82	98.23	98.23	99.19	97.29	2.72M
September 15, 2023	97.95	97.27	97.27	98.79	97.17	1.47M
September 14, 2023	98.22	98.81	98.81	98.95	97.93	1.14M
September 13, 2023	98.42	97.07	97.07	98.55	96.71	1.11M
September 12, 2023	96.04	98.31	98.31	98.31	96.04	5.31M
September 11, 2023	96.5	94.18	94.18	96.51	93.9	901,742
September 08, 2023	94.95	95.71	95.71	96.12	94.71	1.49M
September 07, 2023	94.83	94.34	94.34	95.69	94.25	1.61M
September 06, 2023	93.32	94.64	94.64	94.65	93.32	1.39M
September 05, 2023	93.72	93.43	93.43	95.29	93.43	2.17M
September 01, 2023	92.49	93.25	93.25	93.61	92.49	894,347
August 31, 2023	92	91.58	91.58	92.35	91.2	2.63M
August 30, 2023	91.19	91.6	91.6	91.81	90.93	1.84M
August 29, 2023	90.29	91.07	91.07	91.15	89.68	551,937
August 28, 2023	89.73	90.29	90.29	90.81	89.39	421,599
August 25, 2023	88.53	89.25	89.25	89.9	87.98	1.18M
August 24, 2023	87.8	87.91	87.91	89.03	87.66	585,496
August 23, 2023	88.4	88.49	88.49	88.57	87.25	787,271
August 22, 2023	89.65	89.24	89.24	90.56	89.13	938,258
August 21, 2023	91.13	89.62	89.62	91.51	89.05	769,589
August 18, 2023	88.59	90.74	90.74	90.8	88.5	1.42M
August 17, 2023	88.39	89.27	89.27	90.84	88.39	1.57M
August 16, 2023	89.54	87.5	87.5	90.21	87.25	2.13M
August 15, 2023	91.07	89.26	89.26	91.57	89.1	1.33M
August 14, 2023	91.45	91.71	91.71	91.77	90.84	989,161
August 11, 2023	90.28	91.56	91.56	91.72	90.28	1.04M

Denbury Inc. (DEN) NYSE