DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.58	20.65	20.58	20.63	20.63	0.44%	5,988
Feb 5, 2026	20.53	20.58	20.53	20.54	20.54	-0.24%	12,281
Feb 4, 2026	20.61	20.64	20.58	20.59	20.59	-0.05%	3,859
Feb 3, 2026	20.63	20.64	20.59	20.60	20.60	-0.19%	9,778
Feb 2, 2026	20.68	20.68	20.62	20.64	20.64	0.15%	20,399
Jan 30, 2026	20.62	20.65	20.60	20.61	20.61	-0.16%	8,058
Jan 29, 2026	20.57	20.64	20.57	20.64	20.64	0.11%	2,923
Jan 28, 2026	20.63	20.64	20.62	20.62	20.62	-0.12%	3,886
Jan 27, 2026	20.65	20.67	20.62	20.65	20.65	0.17%	21,091
Jan 26, 2026	20.66	20.67	20.61	20.61	20.61	0.10%	3,379
Jan 23, 2026	20.60	20.63	20.59	20.59	20.59	-	8,842
Jan 22, 2026	20.60	20.64	20.59	20.59	20.59	0.07%	25,330
Jan 21, 2026	20.54	20.60	20.54	20.58	20.57	0.37%	34,234
Jan 20, 2026	20.53	20.59	20.50	20.50	20.50	-0.44%	45,143
Jan 16, 2026	20.59	20.60	20.58	20.59	20.59	0.05%	6,570
Jan 15, 2026	20.59	20.60	20.58	20.58	20.58	0.02%	18,847
Jan 14, 2026	20.59	20.59	20.52	20.58	20.58	-0.07%	97,013
Jan 13, 2026	20.61	20.61	20.59	20.59	20.59	-0.24%	3,650
Jan 12, 2026	20.55	20.64	20.55	20.64	20.64	0.24%	8,860
Jan 9, 2026	20.60	20.63	20.59	20.59	20.59	0.04%	15,708
Jan 8, 2026	20.56	20.60	20.55	20.58	20.58	0.15%	38,934
Jan 7, 2026	20.61	20.61	20.55	20.55	20.55	-0.10%	2,184
Jan 6, 2026	20.55	20.64	20.55	20.57	20.57	0.09%	9,600
Jan 5, 2026	20.54	20.59	20.53	20.55	20.55	0.10%	24,638
Jan 2, 2026	20.50	20.59	20.50	20.53	20.53	-0.09%	21,740
Dec 31, 2025	20.58	20.58	20.51	20.55	20.55	-0.03%	5,028
Dec 30, 2025	20.55	20.59	20.53	20.56	20.55	0.17%	7,421
Dec 29, 2025	20.53	20.58	20.51	20.52	20.52	-	13,305
Dec 26, 2025	20.57	20.57	20.52	20.52	20.52	-0.10%	6,978
Dec 24, 2025	20.55	20.55	20.54	20.54	20.54	0.20%	923
Dec 23, 2025	20.53	20.54	20.49	20.50	20.50	0.05%	10,654
Dec 22, 2025	20.52	20.53	20.49	20.49	20.49	0.20%	19,042
Dec 19, 2025	20.48	20.51	20.45	20.45	20.45	-0.10%	11,312
Dec 18, 2025	20.45	20.49	20.40	20.47	20.47	0.39%	22,362
Dec 17, 2025	20.45	20.45	20.39	20.39	20.39	-0.04%	2,720
Dec 16, 2025	20.43	20.46	20.40	20.40	20.40	-0.05%	5,968
Dec 15, 2025	20.46	20.46	20.41	20.41	20.41	-0.12%	3,533
Dec 12, 2025	20.48	20.48	20.43	20.44	20.44	-0.02%	1,501
Dec 11, 2025	20.41	20.49	20.41	20.44	20.44	-0.05%	12,116
Dec 10, 2025	20.41	20.45	20.41	20.45	20.45	0.17%	6,758
Dec 9, 2025	20.44	20.44	20.38	20.42	20.42	-0.07%	56,106
Dec 8, 2025	20.42	20.43	20.39	20.43	20.43	0.04%	4,991
Dec 5, 2025	20.44	20.45	20.39	20.42	20.42	0.15%	119,384
Dec 4, 2025	20.42	20.42	20.37	20.39	20.39	0.05%	13,112
Dec 3, 2025	20.40	20.42	20.37	20.38	20.38	-	24,465
Dec 2, 2025	20.40	20.40	20.35	20.38	20.38	0.10%	25,678
Dec 1, 2025	20.33	20.39	20.33	20.36	20.36	-0.07%	9,843
Nov 28, 2025	20.40	20.40	20.35	20.38	20.38	0.10%	3,768
Nov 26, 2025	20.36	20.38	20.33	20.36	20.36	0.21%	1,933
Nov 25, 2025	20.24	20.32	20.24	20.31	20.31	0.41%	3,464