DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.61	21.66	21.58	21.62	21.62	-0.24%	5,389
Nov 12, 2026	21.70	21.74	21.67	21.67	21.67	-0.15%	8,498
Nov 11, 2026	21.73	21.75	21.70	21.70	21.70	0.70%	4,321
Nov 10, 2026	21.60	21.64	21.53	21.55	21.55	-0.55%	16,365
Nov 9, 2026	21.59	21.69	21.55	21.67	21.67	1.21%	10,953
Nov 6, 2026	21.44	21.55	21.41	21.41	21.41	-	14,932
Nov 5, 2026	21.70	21.70	21.41	21.41	21.41	-1.52%	3,113
Nov 4, 2026	21.79	21.79	21.74	21.74	21.74	0.42%	3,758
Nov 3, 2026	21.63	21.66	21.59	21.65	21.65	0.46%	28,988
Nov 2, 2026	21.72	21.72	21.55	21.55	21.55	-0.20%	18,989
Oct 30, 2026	21.68	21.71	21.57	21.59	21.59	-0.80%	21,458
Oct 29, 2026	21.72	21.80	21.71	21.77	21.77	-0.03%	7,047
Oct 28, 2026	21.70	21.80	21.70	21.78	21.78	0.13%	8,279
Oct 27, 2026	21.65	21.77	21.65	21.75	21.75	0.45%	169,325
Oct 26, 2026	21.71	21.72	21.65	21.65	21.65	0.12%	5,638
Oct 23, 2026	21.64	21.67	21.59	21.62	21.62	-0.16%	7,772
Oct 22, 2026	21.65	21.70	21.64	21.66	21.66	-0.49%	6,807
Oct 21, 2026	21.75	21.80	21.69	21.77	21.77	0.49%	14,006
Oct 20, 2026	21.76	21.76	21.66	21.66	21.66	-0.18%	12,426
Oct 19, 2026	21.80	21.80	21.65	21.70	21.70	0.37%	28,097
Oct 16, 2026	21.76	21.76	21.62	21.62	21.62	-0.37%	12,320
Oct 15, 2026	21.74	21.76	21.66	21.70	21.70	0.09%	6,235
Oct 14, 2026	21.77	21.77	21.67	21.68	21.68	-0.23%	3,206
Oct 13, 2026	21.69	21.80	21.69	21.73	21.73	-0.11%	6,801
Oct 12, 2026	21.92	21.93	21.71	21.76	21.76	-0.09%	128,692
Oct 9, 2026	21.71	21.79	21.69	21.78	21.78	0.25%	20,897
Oct 8, 2026	21.70	21.75	21.64	21.72	21.72	0.05%	36,602
Oct 7, 2026	21.70	21.81	21.69	21.71	21.71	-0.34%	7,204
Oct 6, 2026	21.82	21.83	21.74	21.79	21.79	0.39%	3,854
Oct 5, 2026	21.69	21.74	21.69	21.70	21.70	0.23%	4,393
Oct 2, 2026	21.67	21.75	21.65	21.65	21.65	0.23%	3,938
Oct 1, 2026	21.63	21.65	21.60	21.60	21.60	-0.16%	9,772
Sep 30, 2026	21.69	21.71	21.61	21.64	21.64	0.21%	17,419
Sep 29, 2026	21.73	21.73	21.58	21.59	21.59	-0.11%	32,787
Sep 28, 2026	21.69	21.69	21.59	21.61	21.61	-0.35%	11,883
Sep 25, 2026	21.68	21.71	21.61	21.69	21.69	0.42%	18,869
Sep 24, 2026	21.60	21.60	21.57	21.60	21.60	-0.18%	38,664
Sep 23, 2026	21.66	21.72	21.61	21.64	21.64	-0.24%	11,985
Sep 22, 2026	21.70	21.72	21.65	21.69	21.69	-0.13%	5,815
Sep 21, 2026	21.68	21.72	21.61	21.72	21.72	0.69%	15,013
Sep 18, 2026	21.60	21.60	21.52	21.57	21.57	-0.09%	5,306
Sep 17, 2026	21.52	21.61	21.51	21.59	21.59	0.56%	4,149
Sep 16, 2026	21.56	21.58	21.46	21.47	21.47	-0.24%	73,285
Sep 15, 2026	21.52	21.55	21.50	21.52	21.52	-0.16%	55,410
Sep 14, 2026	21.53	21.58	21.49	21.56	21.56	-0.03%	10,406
Sep 11, 2026	21.53	21.60	21.53	21.56	21.56	0.30%	13,014
Sep 10, 2026	21.54	21.57	21.48	21.50	21.50	-0.33%	15,479
Sep 9, 2026	21.61	21.61	21.54	21.57	21.57	-0.06%	3,129
Sep 8, 2026	21.58	21.63	21.57	21.58	21.58	-0.21%	21,938
Sep 4, 2026	21.59	21.66	21.59	21.63	21.63	-0.21%	1,999