DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.04	40.17	39.90	40.15	40.15	0.17%	713,295
Sep 17, 2026	40.01	40.15	39.96	40.08	40.08	1.70%	798,191
Sep 16, 2026	39.81	39.89	39.17	39.41	39.41	0.03%	888,431
Sep 15, 2026	39.58	39.60	39.30	39.40	39.40	-0.66%	745,712
Sep 14, 2026	39.62	39.91	39.49	39.66	39.66	-2.15%	634,092
Sep 11, 2026	40.61	40.65	40.46	40.53	40.53	1.12%	694,682
Sep 10, 2026	40.30	40.35	40.06	40.08	40.08	-2.05%	745,791
Sep 9, 2026	41.05	41.21	40.82	40.92	40.92	-0.05%	834,692
Sep 8, 2026	41.01	41.15	40.92	40.94	40.94	-0.15%	632,238
Sep 4, 2026	40.53	41.01	40.51	41.00	41.00	1.36%	902,836
Sep 3, 2026	40.21	40.47	40.02	40.45	40.45	0.30%	678,051
Sep 2, 2026	40.14	40.33	40.10	40.33	40.33	0.60%	748,512
Sep 1, 2026	40.20	40.43	39.97	40.09	40.09	-0.22%	778,393
Aug 31, 2026	40.30	40.36	40.04	40.18	40.18	-0.30%	1,051,509
Aug 28, 2026	40.61	40.75	40.22	40.30	40.30	-0.47%	836,660
Aug 27, 2026	40.49	40.53	40.28	40.49	40.49	0.75%	626,598
Aug 26, 2026	40.26	40.35	40.16	40.19	40.19	-0.02%	638,562
Aug 25, 2026	39.99	40.22	39.92	40.20	40.20	1.69%	609,445
Aug 24, 2026	39.68	39.68	39.35	39.53	39.53	-1.00%	603,064
Aug 21, 2026	40.10	40.10	39.87	39.93	39.93	0.50%	672,531
Aug 20, 2026	39.53	39.85	39.53	39.73	39.73	0.51%	597,735
Aug 19, 2026	39.77	39.82	39.42	39.53	39.53	1.00%	641,346
Aug 18, 2026	39.50	39.61	39.09	39.14	39.14	-2.49%	1,226,096
Aug 17, 2026	40.20	40.49	40.11	40.14	40.14	0.88%	1,032,042
Aug 14, 2026	39.97	40.07	39.72	39.79	39.79	-0.25%	638,634
Aug 13, 2026	39.75	40.05	39.70	39.89	39.89	0.18%	951,362
Aug 12, 2026	39.89	39.93	39.71	39.82	39.82	1.49%	913,581
Aug 11, 2026	39.40	39.44	39.13	39.24	39.24	0.32%	801,616
Aug 10, 2026	39.11	39.22	39.04	39.11	39.11	-0.38%	755,859
Aug 7, 2026	39.41	39.42	38.93	39.26	39.26	0.77%	996,035
Aug 6, 2026	38.78	39.25	38.67	38.96	38.96	-0.38%	1,003,163
Aug 5, 2026	39.26	39.38	39.06	39.11	39.11	-0.18%	1,006,789
Aug 4, 2026	38.73	39.27	38.73	39.18	39.18	2.81%	1,032,412
Aug 3, 2026	37.76	38.18	37.57	38.11	38.11	1.09%	1,096,329
Jul 31, 2026	38.15	38.19	37.39	37.70	37.70	0.43%	1,350,881
Jul 30, 2026	36.95	37.58	36.89	37.54	37.54	3.47%	1,732,657
Jul 29, 2026	36.66	37.18	36.13	36.28	36.28	-2.21%	1,278,861
Jul 28, 2026	37.00	37.35	36.78	37.10	37.10	-1.98%	910,601
Jul 27, 2026	38.17	38.21	37.50	37.85	37.85	0.29%	1,384,352
Jul 24, 2026	38.07	38.17	37.70	37.74	37.74	-1.69%	769,782
Jul 23, 2026	38.33	38.58	38.07	38.39	38.39	-0.52%	778,331
Jul 22, 2026	38.43	38.75	38.43	38.59	38.59	-0.21%	1,033,312
Jul 21, 2026	38.55	38.75	38.38	38.67	38.67	2.49%	1,106,532
Jul 20, 2026	37.90	38.05	37.67	37.73	37.73	-0.11%	1,062,366
Jul 17, 2026	37.22	38.08	37.13	37.77	37.77	-1.67%	1,370,495
Jul 16, 2026	38.57	38.65	38.26	38.41	38.41	-1.71%	1,132,395
Jul 15, 2026	39.31	39.33	38.61	39.08	39.08	-0.18%	1,082,086
Jul 14, 2026	39.03	39.23	38.88	39.15	39.15	1.29%	786,634
Jul 13, 2026	39.01	39.07	38.61	38.65	38.65	-3.21%	864,250
Jul 10, 2026	39.74	39.99	39.52	39.93	39.93	0.50%	1,089,776