DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	78.84	78.90	77.32	77.60	77.60	-2.07%	395,493
Jun 4, 2026	78.67	79.41	78.46	79.24	79.24	1.06%	276,358
Jun 3, 2026	78.81	78.81	78.29	78.41	78.41	-0.81%	597,292
Jun 2, 2026	78.40	79.19	78.40	79.05	79.05	0.66%	420,157
Jun 1, 2026	78.19	78.73	77.76	78.53	78.53	0.01%	505,302
May 29, 2026	78.83	78.93	78.43	78.52	78.52	-0.57%	358,838
May 28, 2026	78.52	79.08	78.13	78.97	78.97	0.38%	343,295
May 27, 2026	78.86	79.28	78.60	78.67	78.67	-0.10%	421,265
May 26, 2026	78.12	78.78	78.00	78.75	78.75	1.57%	424,507
May 22, 2026	77.20	77.72	77.08	77.53	77.53	0.86%	392,367
May 21, 2026	76.34	77.14	75.65	76.87	76.87	0.25%	505,275
May 20, 2026	75.43	76.69	74.86	76.68	76.68	2.04%	543,022
May 19, 2026	75.67	75.67	74.88	75.15	75.15	-0.91%	409,674
May 18, 2026	75.91	76.45	75.63	75.84	75.84	0.26%	486,762
May 15, 2026	76.25	76.25	75.56	75.64	75.64	-1.64%	416,789
May 14, 2026	76.91	77.37	76.62	76.90	76.90	0.52%	377,376
May 13, 2026	76.86	76.86	76.17	76.50	76.50	-0.46%	360,958
May 12, 2026	77.36	77.36	76.02	76.85	76.85	-0.79%	501,922
May 11, 2026	78.18	78.18	77.41	77.46	77.46	-0.58%	394,950
May 8, 2026	78.07	78.10	77.48	77.91	77.91	0.41%	394,607
May 7, 2026	78.67	78.67	77.47	77.59	77.59	-1.10%	454,222
May 6, 2026	78.36	78.65	78.04	78.45	78.45	0.87%	382,545
May 5, 2026	77.17	77.90	77.01	77.77	77.77	1.36%	363,391
May 4, 2026	77.16	77.57	76.38	76.73	76.73	-0.72%	312,557
May 1, 2026	77.55	77.55	76.93	77.29	77.29	-	365,250
Apr 30, 2026	76.08	77.37	75.92	77.29	77.29	1.72%	451,522
Apr 29, 2026	76.68	76.68	75.64	75.98	75.98	-0.85%	498,409
Apr 28, 2026	77.19	77.42	76.47	76.63	76.63	-0.70%	455,667
Apr 27, 2026	77.13	77.60	77.06	77.17	77.17	0.22%	360,648
Apr 24, 2026	77.09	77.31	76.54	77.00	77.00	0.29%	357,128
Apr 23, 2026	77.02	77.23	75.93	76.78	76.78	-0.29%	339,575
Apr 22, 2026	77.59	77.59	76.69	77.00	77.00	0.18%	337,433
Apr 21, 2026	77.65	78.11	76.65	76.86	76.86	-0.74%	387,312
Apr 20, 2026	76.71	77.49	76.70	77.43	77.43	0.55%	381,720
Apr 17, 2026	76.18	77.61	76.18	77.01	77.01	2.03%	609,107
Apr 16, 2026	75.31	75.71	75.13	75.48	75.48	0.31%	512,793
Apr 15, 2026	75.32	75.46	74.95	75.25	75.25	-0.11%	365,070
Apr 14, 2026	75.27	75.61	74.94	75.33	75.33	0.37%	409,962
Apr 13, 2026	73.93	75.07	73.82	75.05	75.05	1.23%	444,923
Apr 10, 2026	74.73	74.73	74.03	74.14	74.14	-0.67%	365,211
Apr 9, 2026	73.85	74.84	73.85	74.64	74.64	0.55%	468,826
Apr 8, 2026	74.16	74.62	73.81	74.23	74.23	2.80%	435,002
Apr 7, 2026	71.93	72.53	71.66	72.21	72.21	0.04%	513,127
Apr 6, 2026	71.66	72.22	71.42	72.18	72.18	0.63%	657,236
Apr 2, 2026	70.54	72.22	70.33	71.73	71.73	0.29%	677,586
Apr 1, 2026	71.52	72.14	71.49	71.52	71.52	0.55%	849,430
Mar 31, 2026	70.16	71.57	69.82	71.13	71.13	2.80%	535,657
Mar 30, 2026	70.40	70.55	68.99	69.19	69.19	-0.89%	1,012,460
Mar 27, 2026	70.53	70.67	69.63	69.81	69.81	-1.57%	543,125
Mar 26, 2026	71.09	71.96	70.84	70.92	70.92	-1.20%	603,585