DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	32.88	33.78	32.68	33.30	33.30	-	130,721
May 2, 2025	33.00	33.99	32.31	33.30	33.30	5.01%	358,695
May 1, 2025	31.15	32.21	30.79	31.71	31.71	3.53%	117,229
Apr 30, 2025	29.59	30.89	28.74	30.63	30.63	0.56%	93,645
Apr 29, 2025	29.94	30.65	29.94	30.46	30.46	1.30%	109,835
Apr 28, 2025	30.15	30.70	29.25	30.07	30.07	1.93%	118,646
Apr 25, 2025	28.72	29.55	28.50	29.50	29.50	3.65%	134,146
Apr 24, 2025	27.04	28.57	26.75	28.46	28.46	5.29%	149,200
Apr 23, 2025	27.14	28.25	26.64	27.03	27.03	8.38%	201,820
Apr 22, 2025	24.81	25.11	23.60	24.94	24.94	-0.72%	238,432
Apr 21, 2025	26.09	26.24	24.23	25.12	25.12	-6.48%	189,651
Apr 17, 2025	26.95	27.49	26.21	26.86	26.86	0.04%	92,628
Apr 16, 2025	26.98	27.74	26.29	26.85	26.85	-1.36%	136,949
Apr 15, 2025	27.05	28.06	26.87	27.22	27.22	-1.41%	89,312
Apr 14, 2025	27.73	28.06	26.95	27.61	27.61	3.88%	213,317
Apr 11, 2025	25.29	27.09	24.56	26.58	26.58	3.34%	157,849
Apr 10, 2025	25.39	26.61	23.24	25.72	25.72	-4.88%	336,115
Apr 9, 2025	20.69	27.54	20.47	27.04	27.04	26.47%	673,681
Apr 8, 2025	23.68	23.84	20.42	21.38	21.38	4.09%	475,229
Apr 7, 2025	18.41	22.47	17.64	20.54	20.54	0.69%	528,367
Apr 4, 2025	24.71	25.14	20.24	20.40	20.40	-25.66%	750,297
Apr 3, 2025	28.77	30.20	27.31	27.44	27.44	-13.36%	274,272
Apr 2, 2025	30.13	32.22	30.13	31.67	31.67	1.05%	123,500
Apr 1, 2025	30.34	31.78	29.80	31.34	31.34	2.08%	89,181
Mar 31, 2025	29.76	31.22	29.20	30.70	30.70	-0.29%	160,024
Mar 28, 2025	32.41	32.62	30.62	30.79	30.79	-5.96%	117,856
Mar 27, 2025	33.20	33.78	32.24	32.74	32.74	-1.36%	103,889
Mar 26, 2025	34.83	35.20	33.01	33.19	33.19	-4.68%	179,929
Mar 25, 2025	34.05	34.97	33.86	34.82	34.82	2.65%	169,524
Mar 24, 2025	32.83	34.07	32.83	33.92	33.90	6.67%	223,956
Mar 21, 2025	31.89	32.12	31.22	31.80	31.78	-1.24%	126,425
Mar 20, 2025	32.50	32.92	31.99	32.20	32.18	-2.31%	103,489
Mar 19, 2025	31.48	33.25	31.34	32.96	32.94	7.22%	221,084
Mar 18, 2025	30.82	30.93	29.95	30.74	30.72	-1.09%	132,449
Mar 17, 2025	29.73	31.48	29.73	31.08	31.06	4.26%	175,647
Mar 14, 2025	29.06	29.95	28.79	29.81	29.79	4.60%	110,982
Mar 13, 2025	28.70	29.13	27.93	28.50	28.48	-0.56%	72,826
Mar 12, 2025	28.91	29.19	27.72	28.66	28.64	2.07%	92,403
Mar 11, 2025	27.71	28.75	26.84	28.08	28.06	0.50%	127,966
Mar 10, 2025	27.67	28.94	27.13	27.94	27.92	-3.36%	179,140
Mar 7, 2025	28.40	29.13	27.13	28.91	28.89	0.28%	183,174
Mar 6, 2025	29.60	29.81	28.22	28.83	28.81	-6.03%	248,174
Mar 5, 2025	29.09	31.08	28.95	30.68	30.66	6.34%	164,576
Mar 4, 2025	30.20	30.60	28.10	28.85	28.83	-7.29%	285,636
Mar 3, 2025	32.90	33.53	30.60	31.12	31.10	-3.56%	169,015
Feb 28, 2025	30.71	32.31	30.65	32.27	32.25	5.05%	125,478
Feb 27, 2025	30.82	31.74	30.35	30.72	30.70	1.82%	162,476
Feb 26, 2025	30.60	31.20	29.84	30.17	30.15	1.65%	130,369
Feb 25, 2025	29.25	30.11	28.53	29.68	29.66	1.61%	170,767
Feb 24, 2025	29.67	30.05	28.66	29.21	29.19	0.62%	193,771