DFAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	51.69	51.94	51.69	51.93	51.92	0.51%	16,154
Aug 26, 2026	51.80	51.80	51.50	51.66	51.66	0.02%	469,554
Aug 25, 2026	51.67	51.67	51.51	51.65	51.65	0.29%	40,818
Aug 24, 2026	51.85	51.85	51.49	51.50	51.50	-0.27%	67,702
Aug 21, 2026	51.92	51.92	51.55	51.64	51.64	0.53%	11,884
Aug 20, 2026	51.35	51.68	51.35	51.37	51.37	-0.85%	27,307
Aug 19, 2026	51.73	52.03	51.73	51.81	51.81	0.17%	23,399
Aug 18, 2026	51.65	51.85	51.65	51.72	51.72	-0.72%	23,426
Aug 17, 2026	52.26	52.29	52.10	52.10	52.10	-0.39%	20,577
Aug 14, 2026	52.25	52.45	52.25	52.31	52.31	-0.16%	93,985
Aug 13, 2026	52.37	52.44	52.36	52.39	52.39	0.61%	9,741
Aug 12, 2026	54.11	54.11	52.01	52.07	52.07	0.31%	336,652
Aug 11, 2026	51.51	52.17	51.51	51.91	51.91	-0.27%	30,464
Aug 10, 2026	52.57	52.57	52.05	52.05	52.05	-0.05%	26,604
Aug 7, 2026	51.66	52.09	51.66	52.07	52.07	0.68%	7,616
Aug 6, 2026	50.78	51.95	50.78	51.72	51.72	-0.31%	26,565
Aug 5, 2026	51.04	52.33	51.04	51.88	51.88	-0.14%	65,954
Aug 4, 2026	50.89	52.03	50.89	51.95	51.95	1.75%	57,967
Aug 3, 2026	50.77	51.13	50.77	51.06	51.06	1.25%	36,082
Jul 31, 2026	49.80	50.43	49.80	50.43	50.43	0.82%	13,962
Jul 30, 2026	49.76	50.04	49.63	50.02	50.02	1.44%	6,660
Jul 29, 2026	50.22	50.22	49.31	49.31	49.31	-1.47%	47,869
Jul 28, 2026	50.10	50.16	49.78	50.04	50.04	0.38%	39,841
Jul 27, 2026	49.78	49.85	49.73	49.85	49.85	0.18%	934
Jul 24, 2026	49.99	50.08	49.71	49.77	49.76	0.19%	50,777
Jul 23, 2026	48.63	49.76	48.63	49.67	49.67	-1.28%	8,698
Jul 22, 2026	50.27	50.41	50.24	50.32	50.32	-	7,681,879
Jul 21, 2026	49.87	50.32	49.87	50.32	50.32	0.81%	12,818
Jul 20, 2026	50.14	50.19	49.91	49.91	49.91	-0.37%	29,083
Jul 17, 2026	50.24	50.24	50.07	50.10	50.09	-0.75%	10,387
Jul 16, 2026	50.24	50.76	50.24	50.47	50.47	-0.30%	40,413
Jul 15, 2026	50.31	50.68	50.31	50.62	50.62	0.23%	2,871
Jul 14, 2026	50.17	50.52	50.17	50.51	50.51	0.32%	10,572
Jul 13, 2026	50.50	50.55	50.30	50.35	50.35	-0.96%	32,300
Jul 10, 2026	50.48	50.84	50.48	50.84	50.84	0.75%	1,659,051
Jul 9, 2026	50.30	50.55	50.30	50.46	50.46	0.81%	49,416
Jul 8, 2026	49.91	50.05	49.75	50.05	50.05	-0.44%	13,277
Jul 7, 2026	50.29	50.30	50.20	50.28	50.27	-0.49%	8,198
Jul 6, 2026	50.47	50.56	50.43	50.52	50.52	0.72%	27,726
Jul 2, 2026	50.50	50.60	49.96	50.16	50.16	-0.10%	53,221
Jul 1, 2026	50.35	50.43	50.22	50.22	50.21	-0.27%	10,344
Jun 30, 2026	50.12	50.35	50.12	50.35	50.35	0.81%	10,968
Jun 29, 2026	49.75	49.95	49.74	49.95	49.95	0.78%	9,214
Jun 26, 2026	49.57	49.57	49.43	49.56	49.56	0.22%	4,332
Jun 25, 2026	49.56	49.56	49.43	49.45	49.45	0.14%	1,027
Jun 24, 2026	49.38	49.38	49.38	49.38	49.38	-0.11%	21