DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.54	35.76	34.66	35.73	35.73	1.07%	214,437
Nov 19, 2024	35.13	35.53	34.77	35.35	35.35	1.55%	285,990
Nov 18, 2024	34.88	35.23	34.33	34.81	34.81	0.32%	194,554
Nov 15, 2024	35.13	35.52	34.27	34.70	34.70	-2.17%	331,395
Nov 14, 2024	39.50	39.50	35.06	35.47	35.47	-9.72%	555,255
Nov 13, 2024	39.37	40.63	39.18	39.29	39.29	1.32%	254,450
Nov 12, 2024	40.14	40.46	38.04	38.78	38.78	-3.72%	325,798
Nov 11, 2024	40.13	40.74	39.97	40.28	40.28	3.02%	362,644
Nov 8, 2024	36.44	39.72	36.39	39.10	39.10	11.11%	752,650
Nov 7, 2024	36.50	36.50	34.92	35.19	35.19	-2.03%	388,164
Nov 6, 2024	36.59	36.59	34.40	35.92	35.92	9.51%	773,962
Nov 5, 2024	31.98	32.83	31.83	32.80	32.80	3.54%	230,639
Nov 4, 2024	31.72	32.22	31.41	31.68	31.68	0.38%	172,407
Nov 1, 2024	32.05	32.61	31.50	31.56	31.56	0.25%	207,752
Oct 31, 2024	32.75	32.87	31.39	31.48	31.48	-5.86%	494,143
Oct 30, 2024	33.30	34.21	33.10	33.44	33.44	-0.39%	172,378
Oct 29, 2024	34.15	34.15	33.43	33.57	33.57	-2.44%	445,440
Oct 28, 2024	35.25	35.40	34.40	34.41	34.41	-2.11%	271,276
Oct 25, 2024	35.66	35.99	34.76	35.15	35.15	0.77%	206,569
Oct 24, 2024	35.60	36.02	34.86	34.88	34.88	-3.38%	380,764
Oct 23, 2024	36.02	36.85	35.73	36.10	36.10	0.73%	464,821
Oct 22, 2024	38.53	38.63	35.25	35.84	35.84	-9.65%	699,426
Oct 21, 2024	39.63	40.04	38.78	39.67	39.67	1.30%	341,551
Oct 18, 2024	39.37	39.63	38.69	39.16	39.16	-0.10%	148,341
Oct 17, 2024	39.29	39.69	38.93	39.20	39.20	0.33%	117,532
Oct 16, 2024	37.99	39.10	37.80	39.07	39.07	3.36%	179,542
Oct 15, 2024	38.83	39.00	37.56	37.80	37.80	-1.79%	208,754
Oct 14, 2024	37.72	38.51	37.59	38.49	38.49	1.88%	209,384
Oct 11, 2024	36.23	37.78	36.23	37.78	37.78	4.94%	169,025
Oct 10, 2024	36.73	36.73	35.61	36.00	36.00	-3.07%	205,781
Oct 9, 2024	36.45	37.31	36.09	37.14	37.14	1.03%	136,276
Oct 8, 2024	37.13	37.38	36.58	36.76	36.76	0.03%	211,735
Oct 7, 2024	36.96	37.42	36.26	36.75	36.75	-0.89%	214,715
Oct 4, 2024	36.80	37.09	35.96	37.08	37.08	2.77%	216,868
Oct 3, 2024	36.90	36.99	35.88	36.08	36.08	-2.22%	269,576
Oct 2, 2024	37.30	37.54	36.40	36.90	36.90	0.16%	415,982
Oct 1, 2024	35.30	37.43	34.58	36.84	36.84	3.31%	761,737
Sep 30, 2024	34.82	35.66	34.28	35.66	35.66	2.21%	197,234
Sep 27, 2024	34.48	35.05	34.28	34.89	34.89	1.54%	153,847
Sep 26, 2024	35.21	35.32	34.29	34.36	34.36	-1.86%	307,135
Sep 25, 2024	35.30	35.68	34.78	35.01	35.01	-0.54%	150,894
Sep 24, 2024	35.61	35.61	34.59	35.20	35.20	-1.12%	246,081
Sep 23, 2024	34.72	35.80	34.38	35.60	35.56	3.43%	257,804
Sep 20, 2024	33.82	34.52	33.41	34.42	34.38	1.27%	145,486
Sep 19, 2024	34.24	34.30	33.25	33.99	33.95	2.97%	128,184
Sep 18, 2024	33.05	34.23	32.79	33.01	32.97	0.33%	196,914
Sep 17, 2024	32.98	33.22	32.28	32.90	32.86	-0.90%	113,179
Sep 16, 2024	33.13	33.74	32.15	33.20	33.16	1.22%	119,392
Sep 13, 2024	31.73	33.22	31.72	32.80	32.76	2.53%	228,879
Sep 12, 2024	30.70	32.08	30.70	31.99	31.95	4.00%	183,875
Sep 11, 2024	30.46	30.87	28.77	30.76	30.72	-0.16%	199,632
Sep 10, 2024	31.59	31.59	30.23	30.81	30.77	-1.44%	129,961
Sep 9, 2024	30.32	31.55	30.32	31.26	31.22	6.58%	205,848
Sep 6, 2024	30.92	31.38	29.17	29.33	29.30	-5.02%	182,621
Sep 5, 2024	31.70	31.93	30.22	30.88	30.84	-2.89%	126,094
Sep 4, 2024	30.95	32.11	30.81	31.80	31.76	2.15%	131,507
Sep 3, 2024	34.09	34.45	30.83	31.13	31.09	-10.31%	382,907
Aug 30, 2024	34.34	34.80	33.55	34.71	34.67	1.61%	201,787
Aug 29, 2024	33.50	34.98	33.35	34.16	34.12	3.02%	233,185
Aug 28, 2024	32.80	33.88	32.69	33.16	33.12	1.19%	204,043
Aug 27, 2024	32.28	32.84	31.68	32.77	32.73	0.64%	112,697
Aug 26, 2024	32.87	33.21	32.27	32.56	32.52	-0.94%	127,748
Aug 23, 2024	32.51	33.27	32.26	32.87	32.83	1.92%	169,267
Aug 22, 2024	32.36	32.69	31.96	32.25	32.21	-0.06%	134,071
Aug 21, 2024	32.09	32.34	31.75	32.27	32.23	1.10%	195,068
Aug 20, 2024	32.46	32.47	31.47	31.92	31.88	-2.36%	170,018
Aug 19, 2024	32.41	32.69	32.15	32.69	32.65	1.11%	150,439
Aug 16, 2024	31.95	32.50	31.95	32.33	32.29	1.22%	142,659
Aug 15, 2024	31.41	31.98	31.08	31.94	31.90	3.94%	243,203
Aug 14, 2024	30.46	30.95	30.37	30.73	30.69	0.72%	157,236
Aug 13, 2024	30.11	30.53	29.43	30.51	30.47	1.97%	295,478
Aug 12, 2024	30.22	30.36	29.55	29.92	29.89	-0.33%	219,716
Aug 9, 2024	29.84	30.10	29.24	30.02	29.98	1.28%	155,563
Aug 8, 2024	28.06	29.77	28.06	29.64	29.61	7.00%	209,572
Aug 7, 2024	28.22	29.38	27.62	27.70	27.67	1.35%	319,983
Aug 6, 2024	27.40	28.51	27.21	27.33	27.30	1.60%	426,165
Aug 5, 2024	25.75	27.39	25.60	26.90	26.87	-4.64%	454,297
Aug 2, 2024	29.97	29.97	27.37	28.21	28.18	-9.09%	402,695
Aug 1, 2024	32.60	32.94	30.36	31.03	30.99	-3.96%	378,650
Jul 31, 2024	32.17	33.18	31.37	32.31	32.27	3.29%	332,137
Jul 30, 2024	30.99	31.90	30.85	31.28	31.24	1.99%	287,353
Jul 29, 2024	31.15	31.15	30.18	30.67	30.63	-0.23%	148,158
Jul 26, 2024	30.56	31.64	30.21	30.74	30.70	2.71%	338,541
Jul 25, 2024	28.60	31.13	28.60	29.93	29.90	8.05%	551,537
Jul 24, 2024	29.54	29.85	27.53	27.70	27.67	-7.39%	313,072
Jul 23, 2024	28.13	30.39	28.13	29.91	29.88	7.98%	691,976
Jul 22, 2024	26.91	27.70	26.79	27.70	27.67	4.06%	130,219
Jul 19, 2024	27.19	27.19	26.39	26.62	26.59	-2.17%	122,289
Jul 18, 2024	27.69	28.31	26.97	27.21	27.18	-1.95%	198,812
Jul 17, 2024	28.47	29.02	27.69	27.75	27.72	-3.65%	188,599
Jul 16, 2024	27.00	28.91	26.94	28.80	28.77	7.58%	263,360
Jul 15, 2024	26.89	27.10	26.59	26.77	26.74	1.52%	131,243
Jul 12, 2024	26.97	27.03	26.29	26.37	26.34	-1.24%	123,974
Jul 11, 2024	26.65	27.03	26.49	26.70	26.67	0.11%	117,064
Jul 10, 2024	26.31	26.73	26.20	26.67	26.64	1.76%	84,035
Jul 9, 2024	26.47	26.77	26.13	26.21	26.18	-1.13%	67,784
Jul 8, 2024	26.13	26.93	26.13	26.51	26.48	2.04%	170,056
Jul 5, 2024	26.41	26.41	25.42	25.98	25.95	-1.67%	138,966
Jul 3, 2024	26.22	26.57	26.10	26.42	26.39	1.38%	65,359
Jul 2, 2024	25.32	26.09	25.29	26.06	26.03	2.00%	83,181