DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	39.41	39.42	38.93	39.26	39.26	0.77%	996,034
Aug 6, 2026	38.78	39.25	38.67	38.96	38.96	-0.38%	1,003,138
Aug 5, 2026	39.26	39.38	39.06	39.11	39.11	-0.18%	1,006,788
Aug 4, 2026	38.73	39.27	38.73	39.18	39.18	2.81%	1,032,341
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%	1,350,877
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%	1,278,839
Jul 28, 2026	37.00	37.35	36.78	37.10	37.10	-1.98%	910,573
Jul 27, 2026	38.17	38.21	37.50	37.85	37.85	0.29%	1,384,350
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%	1,033,310
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%	1,061,865
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%	1,082,043
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
Jul 9, 2026	39.67	39.86	39.53	39.73	39.73	0.84%	656,089
Jul 8, 2026	38.89	39.43	38.73	39.40	39.40	0.56%	848,220
Jul 7, 2026	39.42	39.52	38.97	39.18	39.18	-2.88%	846,525
Jul 6, 2026	40.11	40.42	40.08	40.34	40.34	2.44%	659,323
Jul 2, 2026	39.82	40.22	38.94	39.38	39.38	-0.81%	856,302
Jul 1, 2026	39.94	40.17	39.68	39.70	39.70	-2.31%	1,102,465
Jun 30, 2026	40.26	40.70	40.19	40.64	40.64	1.42%	898,277
Jun 29, 2026	39.77	40.10	39.27	40.07	40.07	0.63%	1,544,746
Jun 26, 2026	39.40	40.15	39.38	39.82	39.82	-1.02%	844,668
Jun 25, 2026	40.74	40.79	39.81	40.23	40.23	0.60%	899,358
Jun 24, 2026	40.08	40.16	39.64	39.99	39.99	0.20%	1,249,543
Jun 23, 2026	39.96	40.50	39.88	39.91	39.91	-5.22%	1,145,779
Jun 22, 2026	42.34	42.57	42.24	42.34	42.11	0.55%	904,370
Jun 18, 2026	41.86	42.19	41.81	42.11	41.88	2.81%	704,667
Jun 17, 2026	41.64	41.80	40.91	40.96	40.73	-0.39%	1,064,036
Jun 16, 2026	41.48	41.72	41.06	41.12	40.89	-1.67%	815,058
Jun 15, 2026	41.69	41.88	41.62	41.82	41.59	3.03%	1,258,805
Jun 12, 2026	40.41	40.77	40.19	40.59	40.37	0.37%	1,760,001
Jun 11, 2026	39.16	40.51	39.14	40.44	40.22	4.25%	1,488,795
Jun 10, 2026	39.12	39.68	38.75	38.79	38.58	-1.45%	870,659
Jun 9, 2026	40.16	40.27	38.41	39.36	39.14	-	1,842,353
Jun 8, 2026	39.48	39.63	39.25	39.36	39.14	1.76%	985,472
Jun 5, 2026	39.99	40.02	38.58	38.68	38.47	-6.14%	1,109,838
Jun 4, 2026	40.87	41.30	40.65	41.21	40.98	-0.67%	764,188
Jun 3, 2026	41.73	41.73	41.35	41.49	41.26	-1.28%	818,073
Jun 2, 2026	41.73	42.08	41.65	42.03	41.80	0.41%	1,168,401
Jun 1, 2026	41.46	42.04	41.32	41.86	41.63	1.87%	887,325
May 29, 2026	41.29	41.35	41.01	41.09	40.86	-0.07%	573,896
May 28, 2026	40.55	41.23	40.43	41.12	40.89	0.46%	1,292,463