DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	78.86	79.28	78.60	78.67	78.44	-0.10%	421,270
May 26, 2026	78.12	78.78	78.00	78.75	78.52	1.57%	424,538
May 22, 2026	77.20	77.72	77.08	77.53	77.30	0.86%	392,785
May 21, 2026	76.34	77.14	75.65	76.87	76.64	0.25%	505,275
May 20, 2026	75.43	76.69	74.86	76.68	76.45	2.04%	543,022
May 19, 2026	75.67	75.67	74.88	75.15	74.93	-0.91%	409,674
May 18, 2026	75.91	76.45	75.63	75.84	75.61	0.26%	486,938
May 15, 2026	76.25	76.25	75.56	75.64	75.41	-1.64%	416,789
May 14, 2026	76.91	77.37	76.62	76.90	76.67	0.52%	377,376
May 13, 2026	76.86	76.86	76.17	76.50	76.27	-0.46%	360,958
May 12, 2026	77.36	77.36	76.02	76.85	76.62	-0.79%	501,922
May 11, 2026	78.18	78.18	77.41	77.46	77.23	-0.58%	394,950
May 8, 2026	78.07	78.10	77.48	77.91	77.68	0.41%	394,607
May 7, 2026	78.67	78.67	77.47	77.59	77.36	-1.10%	454,222
May 6, 2026	78.36	78.65	78.04	78.45	78.22	0.87%	382,545