DFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	30.14	30.21	30.11	30.18	30.18	0.33%	577,128
Aug 7, 2025	30.12	30.16	29.97	30.08	30.08	0.74%	535,413
Aug 6, 2025	29.77	29.90	29.77	29.86	29.86	0.64%	376,929
Aug 5, 2025	29.70	29.73	29.59	29.67	29.67	0.24%	595,820
Aug 4, 2025	29.53	29.60	29.51	29.60	29.60	1.13%	458,483
Aug 1, 2025	29.30	29.30	29.09	29.27	29.27	-0.07%	863,887
Jul 31, 2025	29.41	29.43	29.24	29.29	29.29	-0.68%	409,872
Jul 30, 2025	29.66	29.69	29.42	29.49	29.49	-0.84%	415,293
Jul 29, 2025	29.78	29.78	29.69	29.74	29.74	0.13%	463,272
Jul 28, 2025	29.86	29.86	29.64	29.70	29.70	-1.30%	476,751
Jul 25, 2025	29.99	30.10	29.92	30.09	30.09	0.07%	446,884
Jul 24, 2025	30.20	30.26	30.07	30.07	30.07	-0.76%	1,696,373
Jul 23, 2025	30.12	30.34	30.10	30.30	30.30	1.58%	1,234,711
Jul 22, 2025	29.72	29.85	29.63	29.83	29.83	0.47%	632,265
Jul 21, 2025	29.68	29.83	29.64	29.69	29.69	0.71%	304,407
Jul 18, 2025	29.69	29.69	29.47	29.48	29.48	-0.30%	530,949
Jul 17, 2025	29.42	29.58	29.41	29.57	29.57	0.41%	350,867
Jul 16, 2025	29.35	29.48	29.25	29.45	29.45	0.37%	1,060,907
Jul 15, 2025	29.56	29.58	29.32	29.34	29.34	-0.54%	522,875
Jul 14, 2025	29.46	29.53	29.41	29.50	29.50	0.10%	406,935
Jul 11, 2025	29.52	29.52	29.43	29.47	29.47	-0.57%	354,586
Jul 10, 2025	29.60	29.66	29.52	29.64	29.64	0.10%	380,082
Jul 9, 2025	29.55	29.62	29.48	29.61	29.61	0.44%	442,151
Jul 8, 2025	29.33	29.49	29.31	29.48	29.48	0.79%	935,062
Jul 7, 2025	29.38	29.42	29.16	29.25	29.25	-1.28%	489,076
Jul 3, 2025	29.52	29.64	29.52	29.63	29.63	0.37%	598,654
Jul 2, 2025	29.34	29.53	29.28	29.52	29.52	0.44%	6,244,614
Jul 1, 2025	29.36	29.43	29.32	29.39	29.39	0.07%	614,421
Jun 30, 2025	29.27	29.40	29.21	29.37	29.37	0.41%	853,097
Jun 27, 2025	29.26	29.36	29.15	29.25	29.25	0.38%	419,659
Jun 26, 2025	29.03	29.18	29.03	29.14	29.14	1.11%	1,070,129
Jun 25, 2025	28.79	28.89	28.75	28.82	28.82	-0.03%	760,879
Jun 24, 2025	28.71	28.92	28.69	28.83	28.83	-0.14%	4,842,361
Jun 23, 2025	28.57	28.87	28.51	28.87	28.51	0.73%	516,968
Jun 20, 2025	28.88	28.89	28.66	28.66	28.30	-0.80%	575,129
Jun 18, 2025	28.96	29.03	28.83	28.89	28.53	0.07%	499,038
Jun 17, 2025	29.13	29.13	28.85	28.87	28.51	-1.23%	801,046
Jun 16, 2025	29.23	29.43	29.22	29.23	28.87	0.65%	414,526
Jun 13, 2025	29.03	29.18	28.97	29.04	28.68	-1.19%	693,495
Jun 12, 2025	29.29	29.40	29.29	29.39	29.03	0.65%	1,901,176
Jun 11, 2025	29.24	29.29	29.15	29.20	28.84	0.21%	530,569
Jun 10, 2025	29.17	29.18	29.05	29.14	28.78	0.28%	333,112
Jun 9, 2025	29.01	29.13	28.98	29.06	28.70	0.35%	703,445
Jun 6, 2025	28.93	28.98	28.88	28.96	28.60	0.21%	398,451
Jun 5, 2025	29.02	29.02	28.84	28.90	28.54	0.21%	404,515
Jun 4, 2025	28.73	28.90	28.73	28.84	28.48	0.59%	410,428
Jun 3, 2025	28.60	28.70	28.53	28.67	28.31	-0.42%	434,293
Jun 2, 2025	28.59	28.79	28.51	28.79	28.43	1.23%	483,022
May 30, 2025	28.47	28.51	28.29	28.44	28.09	-0.35%	450,002
May 29, 2025	28.58	28.58	28.41	28.54	28.19	0.46%	548,357