DFAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.32	41.39	40.92	40.98	-	-1.50%	561,781
Jun 2, 2026	41.30	41.65	41.08	41.60	41.60	0.73%	1,263,244
Jun 1, 2026	40.84	41.50	40.70	41.30	41.30	2.00%	1,388,421
May 29, 2026	40.70	40.76	40.43	40.49	40.49	-0.10%	647,333
May 28, 2026	39.93	40.63	39.83	40.53	40.53	0.41%	2,819,136
May 27, 2026	40.61	40.67	40.10	40.37	40.37	-0.36%	1,721,200
May 26, 2026	40.05	40.56	40.05	40.51	40.51	3.71%	1,074,625
May 22, 2026	39.15	39.36	39.02	39.06	39.06	0.10%	775,423
May 21, 2026	38.60	39.16	38.50	39.02	39.02	0.70%	977,894
May 20, 2026	38.20	38.77	38.11	38.75	38.75	1.84%	789,342
May 19, 2026	37.71	38.38	37.62	38.05	38.05	-1.09%	942,290
May 18, 2026	38.90	38.90	38.13	38.47	38.47	-0.05%	988,705
May 15, 2026	38.68	38.75	38.34	38.49	38.49	-3.36%	2,246,547
May 14, 2026	39.67	39.91	39.52	39.83	39.83	0.20%	1,163,036
May 13, 2026	39.36	39.86	39.22	39.75	39.75	1.90%	3,616,745
May 12, 2026	39.25	39.42	38.57	39.01	39.01	-2.98%	638,444
May 11, 2026	40.12	40.32	40.01	40.21	40.21	-0.02%	953,154
May 8, 2026	39.85	40.22	39.80	40.22	40.22	2.03%	820,942
May 7, 2026	40.01	40.02	39.37	39.42	39.42	-1.20%	1,019,162
May 6, 2026	39.61	39.98	39.42	39.90	39.90	2.62%	806,319
May 5, 2026	38.60	39.01	38.60	38.88	38.88	2.07%	1,476,901
May 4, 2026	38.27	38.54	37.94	38.09	38.09	-0.24%	997,835
May 1, 2026	37.98	38.52	37.98	38.18	38.18	0.16%	571,663
Apr 30, 2026	37.69	38.21	37.49	38.12	38.12	2.03%	1,030,194
Apr 29, 2026	37.58	37.60	37.23	37.36	37.36	-0.45%	1,241,259
Apr 28, 2026	37.38	37.57	37.27	37.53	37.53	-0.74%	3,820,050
Apr 27, 2026	37.96	38.00	37.74	37.81	37.81	-0.18%	652,758
Apr 24, 2026	37.68	37.95	37.55	37.88	37.88	2.02%	734,640
Apr 23, 2026	37.39	37.56	36.76	37.13	37.13	-1.75%	2,860,661
Apr 22, 2026	37.54	37.82	37.50	37.79	37.79	1.97%	562,222
Apr 21, 2026	37.67	37.74	37.01	37.06	37.06	-1.46%	645,030
Apr 20, 2026	37.56	37.65	37.41	37.61	37.61	-0.66%	748,568
Apr 17, 2026	37.80	38.19	37.72	37.86	37.86	1.94%	1,136,675
Apr 16, 2026	37.16	37.28	36.91	37.14	37.14	0.43%	851,157
Apr 15, 2026	36.93	37.05	36.78	36.98	36.98	-0.11%	1,095,632
Apr 14, 2026	36.68	37.04	36.51	37.02	37.02	1.68%	828,055
Apr 13, 2026	35.78	36.44	35.75	36.41	36.41	0.97%	895,638
Apr 10, 2026	36.14	36.24	35.94	36.06	36.06	0.53%	477,419
Apr 9, 2026	35.67	36.01	35.42	35.87	35.87	-0.22%	950,617
Apr 8, 2026	36.00	36.25	35.63	35.95	35.95	5.24%	870,415
Apr 7, 2026	34.04	34.17	33.59	34.16	34.16	0.29%	1,081,893
Apr 6, 2026	33.98	34.21	33.86	34.06	34.06	0.77%	1,027,602
Apr 2, 2026	33.15	34.02	33.12	33.80	33.80	-0.97%	1,028,612
Apr 1, 2026	34.07	34.44	34.00	34.13	34.13	0.80%	1,900,434
Mar 31, 2026	32.83	33.88	32.80	33.86	33.86	3.52%	1,765,018
Mar 30, 2026	33.13	33.15	32.54	32.71	32.71	-0.76%	1,187,881
Mar 27, 2026	33.09	33.28	32.87	32.96	32.96	-0.36%	1,699,696
Mar 26, 2026	33.58	33.78	33.08	33.08	33.08	-3.22%	1,915,815
Mar 25, 2026	34.24	34.40	34.02	34.18	34.18	1.58%	803,584
Mar 24, 2026	33.42	33.86	33.39	33.65	33.65	-1.54%	1,544,938