DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	20.92	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	20.61	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