DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.63	21.70	21.63	21.65	21.65	0.23%	214
Oct 1, 2026	21.63	21.65	21.60	21.60	21.60	-0.16%	439
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
Sep 3, 2026	21.66	21.68	21.63	21.67	21.67	0.49%	76,862
Sep 2, 2026	21.46	21.60	21.46	21.57	21.57	0.14%	12,834
Sep 1, 2026	21.54	21.54	21.51	21.54	21.54	-0.17%	4,751
Aug 31, 2026	21.52	21.59	21.52	21.57	21.57	0.03%	13,676
Aug 28, 2026	21.57	21.60	21.52	21.57	21.57	-0.05%	7,306
Aug 27, 2026	21.58	21.62	21.54	21.58	21.58	0.35%	14,385
Aug 26, 2026	21.55	21.57	21.50	21.50	21.50	-0.23%	6,422
Aug 25, 2026	21.48	21.55	21.47	21.55	21.55	0.14%	12,940
Aug 24, 2026	21.52	21.54	21.46	21.52	21.52	-0.23%	30,539
Aug 21, 2026	21.56	21.57	21.53	21.57	21.57	0.19%	4,725
Aug 20, 2026	21.50	21.55	21.46	21.53	21.53	-0.16%	26,835
Aug 19, 2026	21.56	21.59	21.55	21.57	21.57	0.09%	9,690
Aug 18, 2026	21.55	21.56	21.52	21.55	21.55	-0.16%	38,031
Aug 17, 2026	21.61	21.61	21.53	21.58	21.58	-0.14%	12,090
Aug 14, 2026	21.63	21.63	21.54	21.61	21.61	0.18%	11,148
Aug 13, 2026	21.62	21.62	21.54	21.57	21.57	0.01%	6,914
Aug 12, 2026	21.57	21.58	21.52	21.57	21.57	0.16%	7,867
Aug 11, 2026	21.51	21.57	21.51	21.54	21.54	-0.12%	12,180
Aug 10, 2026	21.58	21.58	21.51	21.56	21.56	-0.05%	35,676
Aug 7, 2026	21.55	21.57	21.52	21.57	21.57	0.19%	8,219
Aug 6, 2026	21.53	21.56	21.46	21.53	21.53	0.14%	76,766
Aug 5, 2026	21.57	21.57	21.49	21.50	21.50	-0.19%	29,610
Aug 4, 2026	21.47	21.54	21.47	21.54	21.54	0.61%	28,823
Aug 3, 2026	21.33	21.43	21.33	21.41	21.41	0.54%	51,290
Jul 31, 2026	21.26	21.34	21.18	21.30	21.30	0.24%	40,142
Jul 30, 2026	21.20	21.25	21.15	21.25	21.25	0.59%	43,296
Jul 29, 2026	21.15	21.25	21.12	21.12	21.12	-0.56%	121,261
Jul 28, 2026	21.20	21.25	21.16	21.24	21.24	0.14%	68,148
Jul 27, 2026	21.25	21.25	21.16	21.21	21.21	0.19%	66,065
Jul 24, 2026	21.16	21.24	21.16	21.17	21.17	0.05%	96,043