DFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	29.13	29.13	28.85	28.87	28.87	-1.23%	801,046
Jun 16, 2025	29.23	29.43	29.22	29.23	29.23	0.65%	414,526
Jun 13, 2025	29.03	29.18	28.97	29.04	29.04	-1.19%	693,495
Jun 12, 2025	29.29	29.40	29.29	29.39	29.39	0.65%	1,901,176
Jun 11, 2025	29.24	29.29	29.15	29.20	29.20	0.21%	530,569
Jun 10, 2025	29.17	29.18	29.05	29.14	29.14	0.28%	333,112
Jun 9, 2025	29.01	29.13	28.98	29.06	29.06	0.35%	703,445
Jun 6, 2025	28.93	28.98	28.88	28.96	28.96	0.21%	398,451
Jun 5, 2025	29.02	29.02	28.84	28.90	28.90	0.21%	404,515
Jun 4, 2025	28.73	28.90	28.73	28.84	28.84	0.59%	410,428
Jun 3, 2025	28.60	28.70	28.53	28.67	28.67	-0.42%	434,293
Jun 2, 2025	28.59	28.79	28.51	28.79	28.79	1.23%	483,022
May 30, 2025	28.47	28.51	28.29	28.44	28.44	-0.35%	450,002
May 29, 2025	28.58	28.58	28.41	28.54	28.54	0.46%	548,357
May 28, 2025	28.44	28.47	28.37	28.41	28.41	-0.70%	482,971
May 27, 2025	28.61	28.62	28.55	28.61	28.61	0.99%	380,707
May 23, 2025	28.07	28.39	28.07	28.33	28.33	0.35%	878,742
May 22, 2025	28.16	28.29	28.12	28.23	28.23	-0.07%	491,395
May 21, 2025	28.40	28.51	28.24	28.25	28.25	-0.35%	375,059
May 20, 2025	28.26	28.36	28.23	28.35	28.35	0.39%	528,790
May 19, 2025	28.01	28.26	28.01	28.24	28.24	0.64%	460,691
May 16, 2025	28.04	28.07	27.92	28.06	28.06	0.18%	667,615
May 15, 2025	27.90	28.03	27.87	28.01	28.01	0.72%	446,050
May 14, 2025	27.93	27.98	27.79	27.81	27.81	-0.11%	517,598
May 13, 2025	27.73	27.92	27.69	27.84	27.84	0.32%	534,076
May 12, 2025	27.78	27.78	27.61	27.75	27.75	0.84%	472,017
May 9, 2025	27.50	27.58	27.45	27.52	27.52	0.70%	389,851
May 8, 2025	27.48	27.48	27.32	27.33	27.33	-0.07%	504,911
May 7, 2025	27.43	27.44	27.27	27.35	27.35	-0.44%	781,978
May 6, 2025	27.45	27.55	27.42	27.47	27.47	-0.11%	401,178
May 5, 2025	27.49	27.56	27.47	27.50	27.50	0.40%	730,355
May 2, 2025	27.35	27.44	27.31	27.39	27.39	2.01%	777,138
May 1, 2025	26.90	26.98	26.81	26.85	26.85	-0.26%	497,978
Apr 30, 2025	26.74	26.99	26.67	26.92	26.92	-0.11%	571,939
Apr 29, 2025	26.92	27.01	26.88	26.95	26.95	0.34%	829,791
Apr 28, 2025	26.70	26.89	26.70	26.86	26.86	0.56%	590,585
Apr 25, 2025	26.54	26.72	26.53	26.71	26.71	0.07%	626,191
Apr 24, 2025	26.49	26.71	26.46	26.69	26.69	1.37%	531,487
Apr 23, 2025	26.50	26.63	26.30	26.33	26.33	0.23%	639,636
Apr 22, 2025	26.15	26.42	26.15	26.27	26.27	1.59%	542,784
Apr 21, 2025	26.10	26.10	25.68	25.86	25.86	-0.23%	527,998
Apr 17, 2025	25.91	26.05	25.83	25.92	25.92	1.05%	594,474
Apr 16, 2025	25.73	25.87	25.56	25.65	25.65	-0.35%	747,714
Apr 15, 2025	25.70	25.87	25.70	25.74	25.74	0.55%	502,414
Apr 14, 2025	25.49	25.75	25.42	25.60	25.60	1.23%	599,746
Apr 11, 2025	24.84	25.36	24.82	25.29	25.29	2.80%	851,419
Apr 10, 2025	24.69	24.75	24.16	24.60	24.60	-1.52%	1,418,483
Apr 9, 2025	23.57	25.07	23.32	24.98	24.98	6.89%	1,460,790
Apr 8, 2025	24.34	24.34	23.16	23.37	23.37	-0.76%	1,803,997
Apr 7, 2025	23.48	24.33	23.24	23.55	23.55	-2.89%	2,568,764