14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $88.66 $88.66 Wednesday, 31st Jan 2024 DEN stock ended at $88.66. During the day the stock fluctuated 0% from a day low at $88.66 to a day high of $88.66.
90 days $88.66 $88.66
52 weeks $75.33 $100.65

Historical Denbury Inc. prices

Date Open High Low Close Volume
Nov 17, 2022 $92.71 $93.31 $90.29 $90.80 310 796
Nov 16, 2022 $94.26 $94.26 $91.50 $93.58 238 407
Nov 15, 2022 $92.68 $96.36 $92.68 $95.49 320 109
Nov 14, 2022 $93.44 $95.77 $92.36 $92.62 220 591
Nov 11, 2022 $94.27 $95.05 $92.38 $94.21 221 627
Nov 10, 2022 $90.83 $92.90 $88.80 $92.31 383 548
Nov 09, 2022 $94.65 $94.65 $88.47 $88.60 510 525
Nov 08, 2022 $96.71 $97.37 $94.63 $95.86 453 906
Nov 07, 2022 $93.90 $97.01 $92.76 $96.67 743 259
Nov 04, 2022 $94.90 $95.83 $89.58 $92.48 544 969
Nov 03, 2022 $89.36 $93.83 $88.52 $93.12 550 892
Nov 02, 2022 $91.37 $92.91 $88.67 $89.71 946 160
Nov 01, 2022 $93.38 $93.90 $91.73 $91.85 711 299
Oct 31, 2022 $92.71 $93.49 $90.43 $91.41 724 558
Oct 28, 2022 $94.78 $95.77 $91.73 $93.24 863 653
Oct 27, 2022 $94.82 $95.29 $93.05 $93.77 589 507
Oct 26, 2022 $95.20 $97.36 $93.95 $94.40 678 620
Oct 25, 2022 $95.61 $96.66 $94.41 $94.55 838 241
Oct 24, 2022 $97.51 $98.49 $95.85 $97.55 442 753
Oct 21, 2022 $97.03 $98.19 $93.56 $97.62 499 778
Oct 20, 2022 $98.01 $98.49 $95.00 $95.78 785 453
Oct 19, 2022 $96.28 $97.21 $94.55 $96.00 896 816
Oct 18, 2022 $95.40 $96.35 $93.12 $96.35 667 981
Oct 17, 2022 $92.30 $94.88 $91.71 $94.19 1 491 776
Oct 14, 2022 $95.24 $95.96 $90.01 $90.30 1 438 758

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DEN stock historical prices to predict future price movements?
Trend Analysis: Examine the DEN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DEN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Denbury Inc.

Denbury. Denbury Inc., an independent energy company, focuses on producing oil from mature oil fields in the Gulf Coast and Rocky Mountain regions. The company holds interests in various oil and natural gas properties located in Mississippi, Texas, and Louisiana in the Gulf Coast region; and in Montana, North Dakota, and Wyoming in the Rocky Mountain region. As of February 24, 2022, it had 192 million barrels of oil equivalent of estimated proved oil and ... DEN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT