DFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.24	60.28	59.85	59.91	59.91	-0.30%	20,769
Feb 20, 2025	59.93	60.09	59.82	60.09	60.09	0.43%	6,477
Feb 19, 2025	59.83	59.90	59.70	59.83	59.83	-0.76%	8,337
Feb 18, 2025	60.27	60.30	60.24	60.28	60.28	0.08%	1,198
Feb 14, 2025	60.44	60.44	60.20	60.23	60.23	0.69%	4,900
Feb 13, 2025	59.40	59.82	59.18	59.82	59.82	1.00%	7,528
Feb 12, 2025	58.75	59.31	58.75	59.22	59.22	0.43%	6,631
Feb 11, 2025	58.74	58.97	58.73	58.97	58.97	0.71%	6,316
Feb 10, 2025	58.45	58.60	58.45	58.56	58.56	0.72%	5,694
Feb 7, 2025	58.77	58.77	58.14	58.14	58.14	-0.92%	4,491
Feb 6, 2025	58.57	58.75	58.54	58.68	58.68	0.16%	20,728
Feb 5, 2025	58.34	58.62	58.34	58.59	58.59	0.84%	8,944
Feb 4, 2025	57.74	58.13	57.74	58.10	58.10	1.23%	3,917
Feb 3, 2025	57.02	57.55	56.88	57.39	57.39	-1.26%	4,502
Jan 31, 2025	58.33	58.77	58.10	58.12	58.12	-0.37%	5,615
Jan 30, 2025	58.47	58.63	58.22	58.34	58.34	0.93%	12,007
Jan 29, 2025	57.76	57.92	57.62	57.81	57.81	0.18%	3,774
Jan 28, 2025	57.74	57.74	57.44	57.70	57.70	0.31%	12,099
Jan 27, 2025	57.50	57.67	57.42	57.53	57.53	0.15%	9,148
Jan 24, 2025	57.48	57.58	57.41	57.44	57.44	0.46%	15,645
Jan 23, 2025	56.96	57.22	56.94	57.18	57.18	0.47%	25,624
Jan 22, 2025	57.26	57.26	56.91	56.91	56.91	-0.65%	2,651
Jan 21, 2025	56.96	57.31	56.90	57.28	57.28	2.19%	5,752
Jan 17, 2025	56.07	56.34	56.03	56.05	56.05	-0.12%	10,712
Jan 16, 2025	55.79	56.22	55.78	56.12	56.12	0.48%	58,297
Jan 15, 2025	55.90	55.90	55.73	55.85	55.85	1.60%	2,483
Jan 14, 2025	54.76	55.00	54.70	54.97	54.97	0.81%	8,576
Jan 13, 2025	54.22	54.53	54.22	54.53	54.53	-0.57%	8,191
Jan 10, 2025	55.20	55.20	54.70	54.84	54.84	-1.33%	8,411
Jan 8, 2025	55.46	55.59	55.35	55.58	55.58	-1.19%	13,806
Jan 7, 2025	56.90	56.90	56.25	56.25	56.25	-1.40%	3,595
Jan 6, 2025	57.02	57.31	57.00	57.05	57.05	0.80%	22,757
Jan 3, 2025	56.64	56.64	56.46	56.60	56.60	0.59%	4,731
Jan 2, 2025	56.60	56.61	56.12	56.27	56.27	-0.55%	4,652
Dec 31, 2024	56.63	56.63	56.32	56.58	56.58	0.09%	38,558
Dec 30, 2024	56.59	56.69	56.30	56.53	56.39	-0.26%	24,714
Dec 27, 2024	56.60	56.75	56.52	56.68	56.54	-0.45%	8,337
Dec 26, 2024	56.76	56.95	56.60	56.93	56.79	-0.63%	54,411
Dec 24, 2024	57.17	57.31	57.17	57.30	56.49	0.75%	5,840
Dec 23, 2024	56.55	56.87	56.55	56.87	56.06	0.49%	3,625
Dec 20, 2024	56.04	56.86	56.04	56.59	55.79	0.72%	6,843
Dec 19, 2024	56.68	56.68	56.13	56.19	55.39	-0.12%	14,718
Dec 18, 2024	57.62	57.63	56.23	56.25	55.46	-2.02%	7,712
Dec 17, 2024	57.65	57.65	57.34	57.42	56.61	-1.25%	7,914
Dec 16, 2024	58.00	58.34	57.87	58.14	57.32	-0.48%	11,538
Dec 13, 2024	58.63	58.63	58.30	58.42	57.60	-0.15%	15,285
Dec 12, 2024	58.84	58.92	58.47	58.51	57.68	-1.06%	8,698
Dec 11, 2024	59.15	59.19	58.86	59.13	58.30	0.54%	7,937
Dec 10, 2024	58.90	58.95	58.76	58.82	57.99	0.21%	9,588
Dec 9, 2024	59.00	59.13	58.68	58.70	57.87	0.04%	8,145
Dec 6, 2024	58.96	59.00	58.52	58.67	57.84	-0.11%	4,516
Dec 5, 2024	58.72	58.87	58.70	58.73	57.90	0.67%	5,055
Dec 4, 2024	58.17	58.53	58.09	58.34	57.52	1.16%	17,820
Dec 3, 2024	57.72	57.78	57.56	57.67	56.86	0.19%	6,115
Dec 2, 2024	57.54	57.68	57.22	57.56	56.75	-0.76%	9,366
Nov 29, 2024	57.65	58.00	57.61	58.00	57.18	0.62%	6,400
Nov 27, 2024	57.30	57.64	57.30	57.64	56.83	1.31%	15,574
Nov 26, 2024	57.32	57.32	56.85	56.90	56.09	-1.23%	10,329
Nov 25, 2024	57.56	57.79	57.42	57.61	56.79	0.75%	12,576
Nov 22, 2024	56.86	57.26	56.86	57.18	56.37	0.24%	5,286
Nov 21, 2024	56.90	57.07	56.73	57.04	56.24	-0.46%	27,968
Nov 20, 2024	57.22	57.32	57.09	57.30	56.49	-0.73%	22,890
Nov 19, 2024	57.28	57.73	57.28	57.73	56.91	-0.14%	11,743
Nov 18, 2024	57.53	57.89	57.53	57.81	56.99	0.23%	19,917
Nov 15, 2024	57.79	57.85	57.59	57.67	56.86	0.37%	4,761
Nov 14, 2024	57.73	57.90	57.46	57.46	56.65	0.29%	16,783
Nov 13, 2024	57.54	57.54	57.25	57.30	56.49	-0.65%	3,860
Nov 12, 2024	58.21	58.21	57.36	57.67	56.86	-2.15%	17,444
Nov 11, 2024	59.10	59.10	58.86	58.94	58.10	0.10%	8,116
Nov 8, 2024	59.06	59.06	58.58	58.88	58.05	-1.31%	4,064
Nov 7, 2024	59.47	59.71	59.41	59.67	58.82	2.27%	5,724
Nov 6, 2024	57.98	58.50	57.98	58.34	57.51	-1.70%	9,564
Nov 5, 2024	59.10	59.35	59.10	59.35	58.51	0.83%	2,157
Nov 4, 2024	59.24	59.31	58.86	58.86	58.03	-0.11%	4,667
Nov 1, 2024	59.01	59.01	58.92	58.92	58.09	-0.34%	2,527
Oct 31, 2024	59.42	59.47	58.93	59.12	58.29	-0.80%	39,885
Oct 30, 2024	59.55	60.21	59.55	59.60	58.76	-0.07%	3,640
Oct 29, 2024	59.62	59.74	59.60	59.64	58.80	-0.95%	5,624
Oct 28, 2024	59.96	60.36	59.96	60.21	59.36	0.72%	7,131
Oct 25, 2024	60.12	60.22	59.72	59.78	58.93	-0.53%	2,853
Oct 24, 2024	60.31	60.31	59.89	60.10	59.25	0.25%	9,840
Oct 23, 2024	60.27	60.27	59.84	59.95	59.10	-1.55%	2,227
Oct 22, 2024	60.67	60.96	60.67	60.89	60.03	0.33%	2,066
Oct 21, 2024	61.21	61.21	60.69	60.69	59.83	-1.61%	4,333
Oct 18, 2024	61.57	61.69	61.56	61.68	60.81	0.71%	6,605
Oct 17, 2024	61.38	61.38	61.25	61.25	60.38	-0.09%	288
Oct 16, 2024	61.30	61.37	61.24	61.30	60.44	0.55%	6,369
Oct 15, 2024	61.29	61.34	60.95	60.96	60.10	-0.48%	17,688
Oct 14, 2024	60.91	61.28	60.91	61.26	60.40	-0.26%	12,248
Oct 11, 2024	61.34	61.51	61.28	61.42	60.56	0.51%	7,248
Oct 10, 2024	60.97	61.11	60.95	61.11	60.25	-0.52%	1,732
Oct 9, 2024	61.30	61.46	61.25	61.43	60.56	0.08%	3,573
Oct 8, 2024	61.32	61.38	61.19	61.38	60.51	-0.25%	9,419
Oct 7, 2024	61.79	61.81	61.34	61.54	60.67	-1.04%	6,821
Oct 4, 2024	61.81	62.18	61.76	62.18	61.31	1.23%	6,208
Oct 3, 2024	61.57	61.71	61.42	61.43	60.56	-1.31%	6,120
Oct 2, 2024	62.30	62.36	62.21	62.25	61.37	-0.72%	7,725
Oct 1, 2024	62.65	62.88	62.45	62.70	61.82	-1.26%	6,415
Sep 30, 2024	63.57	63.58	63.17	63.50	62.60	-0.38%	5,720
Sep 27, 2024	63.97	64.05	63.68	63.74	62.84	-	8,247