DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.91	20.93	20.90	20.92	20.91	0.10%	3,696
Apr 23, 2026	20.91	20.95	20.88	20.90	20.90	-0.10%	50,162
Apr 22, 2026	20.91	20.95	20.88	20.92	20.92	0.22%	28,652
Apr 21, 2026	20.91	20.91	20.87	20.87	20.87	-0.14%	8,311
Apr 20, 2026	20.90	20.91	20.89	20.90	20.90	-0.02%	17,702
Apr 17, 2026	20.90	20.92	20.89	20.91	20.91	0.02%	34,307
Apr 16, 2026	20.86	20.91	20.86	20.90	20.90	0.05%	5,354
Apr 15, 2026	20.86	20.89	20.86	20.89	20.89	0.12%	11,194
Apr 14, 2026	20.84	20.89	20.84	20.86	20.86	0.17%	6,995
Apr 13, 2026	20.78	20.83	20.78	20.83	20.83	0.22%	5,307
Apr 10, 2026	20.80	20.80	20.77	20.78	20.78	-0.03%	1,353
Apr 9, 2026	20.79	20.81	20.73	20.79	20.79	0.12%	9,825
Apr 8, 2026	20.79	20.82	20.73	20.77	20.77	0.53%	5,235
Apr 7, 2026	20.62	20.66	20.56	20.66	20.66	0.07%	8,222
Apr 6, 2026	20.65	20.65	20.59	20.64	20.64	0.12%	16,376
Apr 2, 2026	20.54	20.62	20.54	20.62	20.62	0.17%	52,622
Apr 1, 2026	20.64	20.64	20.58	20.58	20.58	0.18%	7,257
Mar 31, 2026	20.48	20.54	20.46	20.54	20.54	0.90%	7,207
Mar 30, 2026	20.45	20.45	20.36	20.36	20.36	-0.05%	7,430
Mar 27, 2026	20.40	20.45	20.36	20.37	20.37	-0.39%	5,494
Mar 26, 2026	20.53	20.58	20.45	20.45	20.45	-0.63%	1,922
Mar 25, 2026	20.56	20.58	20.56	20.58	20.58	0.30%	1,966
Mar 24, 2026	20.52	20.55	20.51	20.52	20.52	-0.17%	8,128
Mar 23, 2026	20.57	20.63	20.55	20.55	20.55	0.48%	7,630
Mar 20, 2026	20.52	20.52	20.44	20.46	20.46	-0.45%	8,697
Mar 19, 2026	20.54	20.55	20.51	20.55	20.55	-0.04%	3,355
Mar 18, 2026	20.59	20.59	20.56	20.56	20.56	-0.27%	9,255
Mar 17, 2026	20.61	20.64	20.60	20.61	20.61	0.03%	5,061
Mar 16, 2026	20.59	20.61	20.58	20.61	20.60	0.44%	11,733
Mar 13, 2026	20.58	20.62	20.52	20.52	20.52	-0.12%	4,090
Mar 12, 2026	20.56	20.57	20.54	20.54	20.54	-0.42%	5,483
Mar 11, 2026	20.56	20.63	20.56	20.63	20.63	0.08%	387
Mar 10, 2026	20.65	20.65	20.61	20.61	20.61	0.04%	3,269
Mar 9, 2026	20.54	20.60	20.49	20.60	20.60	0.21%	17,472
Mar 6, 2026	20.56	20.61	20.55	20.56	20.56	-0.43%	11,632
Mar 5, 2026	20.63	20.65	20.59	20.65	20.65	-0.09%	5,740
Mar 4, 2026	20.66	20.68	20.66	20.67	20.67	0.27%	1,016
Mar 3, 2026	20.60	20.63	20.53	20.61	20.61	-0.27%	17,899
Mar 2, 2026	20.64	20.67	20.61	20.67	20.67	0.03%	14,274
Feb 27, 2026	20.63	20.66	20.62	20.66	20.66	-0.05%	37,209
Feb 26, 2026	20.73	20.73	20.64	20.67	20.67	-0.14%	3,964
Feb 25, 2026	20.71	20.71	20.65	20.70	20.70	0.26%	82,266
Feb 24, 2026	20.60	20.66	20.60	20.65	20.65	0.18%	5,613
Feb 23, 2026	20.67	20.68	20.59	20.61	20.61	-0.26%	67,313
Feb 20, 2026	20.65	20.67	20.61	20.66	20.66	0.17%	22,072
Feb 19, 2026	20.57	20.68	20.57	20.63	20.63	-0.02%	23,305
Feb 18, 2026	20.64	20.69	20.63	20.63	20.63	-0.05%	6,658
Feb 17, 2026	20.62	20.64	20.53	20.64	20.64	0.10%	20,984
Feb 13, 2026	20.63	20.65	20.60	20.62	20.62	0.19%	8,001
Feb 12, 2026	20.65	20.68	20.58	20.58	20.58	-0.29%	30,651