DFAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	51.80	51.80	51.50	51.66	51.57	0.02%	469,554
Aug 25, 2026	51.67	51.67	51.51	51.65	51.56	0.29%	40,818
Aug 24, 2026	51.85	51.85	51.49	51.50	51.41	-0.27%	67,702
Aug 21, 2026	51.92	51.92	51.55	51.64	51.55	0.53%	11,884
Aug 20, 2026	51.35	51.68	51.35	51.37	51.28	-0.85%	27,307
Aug 19, 2026	51.73	52.03	51.73	51.81	51.73	0.17%	23,399
Aug 18, 2026	51.65	51.85	51.65	51.72	51.64	-0.72%	23,426
Aug 17, 2026	52.26	52.29	52.10	52.10	52.01	-0.39%	20,577
Aug 14, 2026	52.25	52.45	52.25	52.31	52.22	-0.16%	93,985
Aug 13, 2026	52.37	52.44	52.36	52.39	52.30	0.61%	9,741
Aug 12, 2026	54.11	54.11	52.01	52.07	51.98	0.31%	336,652
Aug 11, 2026	51.51	52.17	51.51	51.91	51.82	-0.27%	30,464
Aug 10, 2026	52.57	52.57	52.05	52.05	51.96	-0.05%	26,604
Aug 7, 2026	51.66	52.09	51.66	52.07	51.99	0.68%	7,616
Aug 6, 2026	50.78	51.95	50.78	51.72	51.63	-0.31%	26,565
Aug 5, 2026	51.04	52.33	51.04	51.88	51.79	-0.14%	65,954
Aug 4, 2026	50.89	52.03	50.89	51.95	51.86	1.75%	57,967
Aug 3, 2026	50.77	51.13	50.77	51.06	50.97	1.25%	36,082
Jul 31, 2026	49.80	50.43	49.80	50.43	50.34	0.82%	13,962
Jul 30, 2026	49.76	50.04	49.63	50.02	49.93	1.44%	6,660
Jul 29, 2026	50.22	50.22	49.31	49.31	49.22	-1.47%	47,869
Jul 28, 2026	50.10	50.16	49.78	50.04	49.96	0.38%	39,841
Jul 27, 2026	49.78	49.85	49.73	49.85	49.77	0.18%	934
Jul 24, 2026	49.99	50.08	49.71	49.77	49.68	0.19%	50,777
Jul 23, 2026	48.63	49.76	48.63	49.67	49.59	-1.28%	8,698
Jul 22, 2026	50.27	50.41	50.24	50.32	50.23	-	7,681,879
Jul 21, 2026	49.87	50.32	49.87	50.32	50.23	0.81%	12,818
Jul 20, 2026	50.14	50.19	49.91	49.91	49.83	-0.37%	29,083
Jul 17, 2026	50.24	50.24	50.07	50.10	50.01	-0.75%	10,387
Jul 16, 2026	50.24	50.76	50.24	50.47	50.39	-0.30%	40,413
Jul 15, 2026	50.31	50.68	50.31	50.62	50.54	0.23%	2,871
Jul 14, 2026	50.17	50.52	50.17	50.51	50.42	0.32%	10,572