DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.16	21.24	21.16	21.17	21.17	0.05%	9,686
Jul 23, 2026	21.17	21.18	21.12	21.16	21.16	-0.47%	143,270
Jul 22, 2026	21.18	21.29	21.18	21.26	21.26	0.09%	438,213
Jul 21, 2026	21.22	21.29	21.11	21.24	21.24	0.12%	154,360
Jul 20, 2026	21.18	21.27	21.18	21.22	21.22	-0.04%	101,380
Jul 17, 2026	21.25	21.25	21.19	21.22	21.22	-0.31%	69,920
Jul 16, 2026	21.30	21.33	21.28	21.29	21.29	-0.07%	104,379
Jul 15, 2026	21.33	21.34	21.28	21.31	21.31	-0.02%	128,762
Jul 14, 2026	21.29	21.33	21.26	21.31	21.31	0.24%	156,975
Jul 13, 2026	21.32	21.32	21.25	21.26	21.26	-0.23%	162,884
Jul 10, 2026	21.13	21.31	21.13	21.31	21.31	0.14%	159,516
Jul 9, 2026	21.25	21.29	21.21	21.28	21.28	0.24%	158,656
Jul 8, 2026	21.24	21.24	21.16	21.23	21.23	-0.05%	193,093
Jul 7, 2026	21.24	21.26	21.22	21.24	21.24	-0.14%	243,940
Jul 6, 2026	21.27	21.34	21.17	21.27	21.27	0.40%	531,740
Jul 2, 2026	21.26	21.26	21.15	21.19	21.19	-0.12%	249,860
Jul 1, 2026	21.19	21.27	21.15	21.21	21.21	-0.09%	1,352,852
Jun 30, 2026	21.22	21.25	21.21	21.23	21.23	0.17%	582,788
Jun 29, 2026	21.14	21.23	21.14	21.20	21.20	0.05%	177,336
Jun 26, 2026	21.13	21.20	21.13	21.18	21.18	0.07%	62,700
Jun 25, 2026	21.18	21.20	21.14	21.17	21.17	0.02%	22,898
Jun 24, 2026	21.17	21.20	21.17	21.17	21.17	0.07%	12,451
Jun 23, 2026	21.17	21.17	21.14	21.15	21.15	-0.05%	14,167
Jun 22, 2026	21.13	21.16	21.12	21.16	21.16	0.14%	2,444
Jun 18, 2026	21.13	21.19	21.12	21.13	21.13	0.04%	12,026
Jun 17, 2026	21.12	21.13	21.12	21.12	21.12	-0.04%	4,476
Jun 16, 2026	21.12	21.15	21.12	21.13	21.13	-0.05%	25,877
Jun 15, 2026	21.12	21.17	21.12	21.14	21.14	0.05%	102,927
Jun 12, 2026	21.11	21.17	21.10	21.13	21.13	0.05%	11,307
Jun 11, 2026	21.17	21.17	21.08	21.12	21.12	0.12%	10,886
Jun 10, 2026	21.14	21.15	21.07	21.10	21.09	0.07%	9,564
Jun 9, 2026	21.12	21.15	21.06	21.08	21.08	-0.24%	14,434
Jun 8, 2026	21.13	21.15	21.11	21.13	21.13	0.07%	7,453
Jun 5, 2026	21.12	21.12	21.11	21.12	21.12	-0.07%	3,274
Jun 4, 2026	21.13	21.14	21.12	21.13	21.13	0.02%	9,415
Jun 3, 2026	21.13	21.14	21.13	21.13	21.13	-	1,074
Jun 2, 2026	21.12	21.14	21.12	21.13	21.12	0.02%	4,130
Jun 1, 2026	21.11	21.12	21.10	21.12	21.12	-0.07%	11,087
May 29, 2026	21.10	21.18	21.10	21.14	21.13	0.21%	3,965
May 28, 2026	21.13	21.13	21.09	21.09	21.09	-	11,391
May 27, 2026	21.09	21.12	21.08	21.09	21.09	-0.09%	8,347
May 26, 2026	21.09	21.11	21.09	21.11	21.11	0.05%	2,339
May 22, 2026	21.08	21.11	21.08	21.10	21.10	-0.02%	5,032
May 21, 2026	21.08	21.10	21.06	21.10	21.10	0.16%	1,526
May 20, 2026	21.10	21.10	21.07	21.07	21.07	0.02%	3,406
May 19, 2026	21.07	21.10	21.05	21.07	21.07	0.02%	2,035
May 18, 2026	21.04	21.06	21.04	21.06	21.06	-	2,786
May 15, 2026	21.07	21.08	21.04	21.06	21.06	-0.05%	8,377
May 14, 2026	21.03	21.07	21.03	21.07	21.07	-	366
May 13, 2026	21.02	21.08	21.02	21.07	21.07	0.07%	7,644