DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	21.12	21.12	21.12	21.12	-	-0.09%	339
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
May 12, 2026	21.02	21.09	21.00	21.06	21.06	0.14%	56,205
May 11, 2026	21.02	21.05	21.01	21.03	21.03	0.05%	12,029
May 8, 2026	21.04	21.04	21.01	21.02	21.02	0.02%	5,198
May 7, 2026	21.00	21.03	20.99	21.01	21.01	-	3,094
May 6, 2026	20.98	21.01	20.98	21.01	21.01	0.10%	18,844
May 5, 2026	20.97	21.00	20.96	20.99	20.99	0.09%	11,617
May 4, 2026	21.00	21.00	20.95	20.97	20.97	-	3,771
May 1, 2026	20.97	21.03	20.97	20.97	20.97	0.02%	8,215
Apr 30, 2026	20.93	20.99	20.92	20.97	20.97	0.07%	56,902
Apr 29, 2026	20.92	20.96	20.91	20.95	20.95	-0.02%	49,584
Apr 28, 2026	20.91	20.96	20.91	20.96	20.96	0.12%	3,235
Apr 27, 2026	20.91	20.94	20.91	20.93	20.93	0.07%	31,639
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	0.13%	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