DFAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	51.84	51.84	49.61	49.61	49.61	-4.32%	1,083,358
Nov 4, 2026	51.71	51.93	51.70	51.85	51.85	1.56%	25,201
Nov 3, 2026	51.00	51.18	51.00	51.05	51.05	0.27%	26,709
Nov 2, 2026	51.31	51.66	50.92	50.92	50.92	-0.54%	20,541
Oct 30, 2026	51.41	51.46	50.86	51.19	51.19	-1.57%	50,157
Oct 29, 2026	51.85	52.10	51.84	52.01	52.01	-0.19%	18,512
Oct 28, 2026	52.01	52.11	51.99	52.11	52.11	0.27%	128,673
Oct 27, 2026	51.79	52.02	51.75	51.97	51.97	0.72%	29,968
Oct 26, 2026	51.38	51.69	51.38	51.60	51.60	0.64%	8,532
Oct 23, 2026	51.32	51.45	51.24	51.27	51.27	-0.47%	11,937
Oct 22, 2026	51.71	51.71	51.41	51.51	51.51	-1.17%	11,780
Oct 21, 2026	52.00	52.24	51.99	52.12	52.12	0.60%	33,335
Oct 20, 2026	51.67	51.90	51.67	51.81	51.81	0.33%	310,308
Oct 19, 2026	51.91	51.91	51.64	51.64	51.64	0.39%	10,073
Oct 16, 2026	51.87	51.87	51.33	51.44	51.44	-1.06%	10,334
Oct 15, 2026	51.71	52.04	51.71	51.99	51.99	0.36%	32,844
Oct 14, 2026	52.26	52.26	51.69	51.80	51.80	-1.11%	18,010
Oct 13, 2026	52.32	52.39	52.28	52.39	52.39	-0.01%	6,671
Oct 12, 2026	52.42	52.46	52.39	52.39	52.39	-0.08%	7,240
Oct 9, 2026	52.36	52.50	52.27	52.44	52.44	0.63%	19,927
Oct 8, 2026	52.13	52.25	52.01	52.11	52.11	-0.47%	33,552
Oct 7, 2026	52.17	52.39	52.11	52.36	52.36	-0.22%	13,366
Oct 6, 2026	52.40	52.66	52.40	52.47	52.47	0.58%	13,394
Oct 5, 2026	51.91	52.26	51.91	52.17	52.17	0.63%	48,804
Oct 2, 2026	51.74	51.87	51.74	51.84	51.84	0.71%	64,116
Oct 1, 2026	51.42	51.56	51.12	51.48	51.48	0.14%	63,646
Sep 30, 2026	51.72	51.76	51.41	51.41	51.41	-0.10%	1,112,105
Sep 29, 2026	51.61	51.61	51.35	51.46	51.46	-0.16%	25,994
Sep 28, 2026	51.53	51.69	51.49	51.54	51.54	-0.81%	60,679
Sep 25, 2026	51.70	51.96	51.68	51.96	51.96	0.52%	19,936
Sep 24, 2026	51.37	51.75	51.37	51.69	51.69	0.03%	46,854
Sep 23, 2026	51.79	51.86	51.67	51.67	51.67	-0.80%	22,563
Sep 22, 2026	52.01	52.13	52.01	52.09	52.09	0.05%	33,691
Sep 21, 2026	51.77	52.23	51.77	52.15	52.06	1.45%	95,932
Sep 18, 2026	51.14	51.40	51.14	51.40	51.32	0.09%	10,796
Sep 17, 2026	51.32	51.38	51.17	51.36	51.27	1.19%	21,163
Sep 16, 2026	51.17	51.23	50.75	50.75	50.66	-0.44%	13,122
Sep 15, 2026	51.14	51.14	50.93	50.98	50.89	-0.50%	34,455
Sep 14, 2026	51.05	51.38	51.04	51.23	51.15	-0.50%	22,642
Sep 11, 2026	51.77	51.77	51.43	51.49	51.40	0.86%	8,143
Sep 10, 2026	51.18	51.18	51.05	51.05	50.96	-0.58%	41,908
Sep 9, 2026	51.60	51.60	51.33	51.35	51.26	-0.43%	16,400
Sep 8, 2026	51.81	51.81	51.57	51.57	51.48	-0.60%	95,395
Sep 4, 2026	51.69	51.90	51.69	51.88	51.79	-0.31%	64,934
Sep 3, 2026	51.85	52.10	51.85	52.04	51.96	1.01%	13,212
Sep 2, 2026	51.52	51.63	51.50	51.52	51.44	0.58%	18,541
Sep 1, 2026	51.40	51.49	51.18	51.23	51.14	-0.83%	75,356
Aug 31, 2026	51.45	51.65	51.45	51.65	51.56	-0.33%	10,947
Aug 28, 2026	52.26	52.26	51.73	51.82	51.73	-0.20%	27,412
Aug 27, 2026	51.69	51.94	51.69	51.93	51.84	0.51%	16,154