DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	83.26	83.67	83.03	83.49	83.49	0.93%	368,332
Aug 6, 2026	83.31	83.66	82.72	82.72	82.72	-0.56%	521,368
Aug 5, 2026	83.97	84.11	83.19	83.19	83.19	-0.74%	464,285
Aug 4, 2026	82.67	83.93	82.45	83.81	83.81	1.83%	460,650
Aug 3, 2026	81.27	82.37	81.27	82.30	82.30	1.57%	386,762
Jul 31, 2026	81.46	81.46	80.27	81.03	81.03	-0.17%	451,805
Jul 30, 2026	81.16	81.22	80.24	81.17	81.17	0.77%	363,860
Jul 29, 2026	81.37	81.62	80.42	80.55	80.55	-1.35%	599,060
Jul 28, 2026	81.22	81.71	81.09	81.65	81.65	0.68%	354,216
Jul 27, 2026	81.24	81.67	80.70	81.10	81.10	0.45%	400,372
Jul 24, 2026	80.84	81.35	80.48	80.74	80.74	0.25%	400,223
Jul 23, 2026	80.49	80.88	80.15	80.54	80.54	-0.62%	467,189
Jul 22, 2026	81.15	81.54	80.94	81.04	81.04	-0.32%	449,195
Jul 21, 2026	80.78	81.34	80.46	81.30	81.30	0.99%	472,445
Jul 20, 2026	81.33	81.37	80.49	80.50	80.50	-0.76%	468,494
Jul 17, 2026	80.90	81.69	80.83	81.12	81.12	-0.70%	550,574
Jul 16, 2026	80.92	82.00	80.91	81.69	81.69	0.63%	514,074
Jul 15, 2026	81.12	81.58	80.83	81.18	81.18	0.40%	475,855
Jul 14, 2026	81.29	81.61	80.68	80.86	80.86	0.19%	505,943
Jul 13, 2026	81.03	81.36	80.55	80.71	80.71	-0.51%	1,969,343
Jul 10, 2026	81.26	81.27	80.68	81.12	81.12	0.05%	366,954
Jul 9, 2026	80.50	81.34	80.46	81.08	81.08	1.31%	423,452
Jul 8, 2026	80.53	80.88	79.39	80.03	80.03	-1.11%	470,834
Jul 7, 2026	81.63	81.82	80.75	80.93	80.93	-0.93%	456,765
Jul 6, 2026	81.61	82.01	81.57	81.69	81.69	0.20%	313,599
Jul 2, 2026	82.51	82.76	80.85	81.53	81.53	-0.66%	617,775
Jul 1, 2026	82.23	82.91	81.92	82.07	82.07	-0.33%	461,003
Jun 30, 2026	81.96	82.51	81.74	82.34	82.34	0.51%	398,476
Jun 29, 2026	81.93	81.97	81.05	81.92	81.92	0.07%	421,875
Jun 26, 2026	81.00	81.88	80.92	81.86	81.86	0.55%	575,793
Jun 25, 2026	81.17	81.99	80.91	81.41	81.41	1.11%	548,294
Jun 24, 2026	79.92	81.06	79.91	80.52	80.52	1.00%	610,379
Jun 23, 2026	79.24	80.29	79.10	79.72	79.72	-0.61%	477,065
Jun 22, 2026	80.44	80.80	80.24	80.45	80.21	0.12%	362,461
Jun 18, 2026	80.17	80.42	79.70	80.35	80.11	1.32%	535,694
Jun 17, 2026	80.26	80.94	79.09	79.30	79.06	-1.22%	634,963
Jun 16, 2026	80.76	81.22	80.14	80.28	80.04	-0.34%	444,369
Jun 15, 2026	81.33	81.61	80.45	80.55	80.31	0.05%	341,193
Jun 12, 2026	80.10	80.97	79.83	80.51	80.27	1.02%	335,180
Jun 11, 2026	78.47	79.81	78.20	79.70	79.46	2.38%	437,092
Jun 10, 2026	78.52	79.42	77.84	77.85	77.62	-1.00%	414,612
Jun 9, 2026	78.68	79.76	77.09	78.64	78.41	0.78%	579,891
Jun 8, 2026	78.27	78.68	78.00	78.03	77.80	0.55%	391,842
Jun 5, 2026	78.84	78.90	77.32	77.60	77.37	-2.07%	395,497
Jun 4, 2026	78.67	79.41	78.46	79.24	79.00	1.06%	276,358
Jun 3, 2026	78.81	78.81	78.29	78.41	78.18	-0.81%	597,292
Jun 2, 2026	78.40	79.19	78.40	79.05	78.81	0.66%	420,157
Jun 1, 2026	78.19	78.73	77.76	78.53	78.30	0.01%	505,313
May 29, 2026	78.83	78.93	78.43	78.52	78.29	-0.57%	358,838
May 28, 2026	78.52	79.08	78.13	78.97	78.73	0.38%	343,295