DFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	77.87	78.07	77.63	77.68	77.68	-0.41%	10,407
Feb 26, 2026	77.68	77.99	77.52	77.99	77.99	0.21%	4,339
Feb 25, 2026	77.42	77.84	77.42	77.83	77.83	0.80%	2,314
Feb 24, 2026	77.05	77.33	77.05	77.22	77.22	0.59%	9,599
Feb 23, 2026	77.14	77.14	76.67	76.76	76.76	-0.71%	8,466
Feb 20, 2026	76.77	77.43	76.73	77.31	77.31	1.00%	8,181
Feb 19, 2026	76.17	76.55	76.15	76.55	76.55	0.07%	2,526
Feb 18, 2026	76.49	76.83	76.30	76.49	76.49	0.14%	11,282
Feb 17, 2026	75.54	76.38	75.38	76.38	76.38	0.25%	6,601
Feb 13, 2026	75.93	76.26	75.92	76.19	76.19	0.72%	3,021
Feb 12, 2026	76.37	76.37	75.58	75.65	75.65	-0.90%	13,273
Feb 11, 2026	76.46	76.47	76.34	76.34	76.34	-0.38%	3,902
Feb 10, 2026	76.75	76.89	76.63	76.63	76.63	0.13%	4,053
Feb 9, 2026	76.00	76.57	76.00	76.54	76.54	1.59%	5,483
Feb 6, 2026	75.14	75.59	75.14	75.34	75.34	1.71%	20,252
Feb 5, 2026	74.38	74.60	74.05	74.08	74.08	-1.43%	3,451
Feb 4, 2026	75.48	75.50	74.74	75.15	75.15	-0.16%	9,824
Feb 3, 2026	74.97	75.30	74.71	75.27	75.27	0.15%	6,297
Feb 2, 2026	74.93	75.16	74.87	75.16	75.16	0.53%	1,350
Jan 30, 2026	75.51	75.51	74.76	74.76	74.76	-1.98%	4,777
Jan 29, 2026	76.27	76.27	75.53	76.27	76.27	0.34%	6,697
Jan 28, 2026	75.95	76.01	75.51	76.01	76.01	-0.30%	6,872
Jan 27, 2026	75.59	76.31	75.59	76.24	76.24	1.45%	18,793
Jan 26, 2026	75.13	75.34	75.13	75.15	75.15	0.27%	13,914
Jan 23, 2026	74.37	74.95	74.34	74.95	74.95	0.93%	4,493
Jan 22, 2026	74.11	74.36	73.87	74.26	74.25	1.60%	5,940
Jan 21, 2026	72.51	73.20	72.17	73.09	73.09	1.38%	9,129
Jan 20, 2026	72.50	72.59	71.96	72.09	72.09	-1.93%	9,196
Jan 16, 2026	73.36	73.53	73.25	73.51	73.51	0.54%	15,184
Jan 15, 2026	73.15	73.29	72.86	73.12	73.12	0.10%	11,078
Jan 14, 2026	72.71	73.09	72.71	73.04	73.04	0.46%	7,368
Jan 13, 2026	72.71	72.77	72.65	72.71	72.71	-0.45%	4,589
Jan 12, 2026	73.07	73.07	72.95	73.04	73.04	-0.07%	2,107
Jan 9, 2026	72.91	73.11	72.82	73.09	73.09	0.40%	3,954
Jan 8, 2026	72.53	72.80	72.53	72.80	72.80	-0.04%	4,342
Jan 7, 2026	72.75	72.94	72.54	72.83	72.83	0.38%	6,572
Jan 6, 2026	72.47	72.67	72.35	72.55	72.55	0.14%	3,054
Jan 5, 2026	71.76	72.49	71.67	72.45	72.45	0.58%	17,433
Jan 2, 2026	72.20	72.20	71.29	72.03	72.03	0.28%	51,932
Dec 31, 2025	71.74	71.84	71.74	71.84	71.84	-0.32%	571
Dec 30, 2025	72.04	72.28	71.92	72.06	72.06	0.30%	8,833
Dec 29, 2025	71.61	71.85	71.52	71.85	71.85	0.45%	4,004
Dec 26, 2025	71.56	71.60	71.36	71.53	71.52	-1.02%	54,951
Dec 24, 2025	72.32	72.32	72.26	72.26	71.36	0.34%	1,142
Dec 23, 2025	71.99	72.07	71.93	72.01	71.12	0.44%	2,424
Dec 22, 2025	71.48	71.70	71.48	71.70	70.81	0.98%	2,166
Dec 19, 2025	71.08	71.20	71.00	71.00	70.12	-0.23%	14,898
Dec 18, 2025	70.96	71.37	70.96	71.17	70.29	1.03%	30,566
Dec 17, 2025	70.61	70.61	70.45	70.45	69.57	-0.73%	1,420
Dec 16, 2025	70.93	71.12	70.75	70.96	70.08	0.24%	4,033