DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	51.46	52.95	50.80	51.99	51.99	1.54%	344,098
Sep 24, 2026	51.20	52.92	50.66	51.20	51.20	-1.82%	283,819
Sep 23, 2026	52.02	54.33	51.86	52.15	52.15	-0.31%	294,463
Sep 22, 2026	55.06	55.06	50.28	52.31	52.31	-2.93%	479,619
Sep 21, 2026	52.94	54.50	52.13	53.90	53.89	3.34%	282,746
Sep 18, 2026	51.93	52.26	50.69	52.16	52.15	-0.15%	269,864
Sep 17, 2026	54.88	54.88	51.65	52.24	52.23	-2.06%	340,820
Sep 16, 2026	53.24	55.24	52.11	53.34	53.33	1.72%	298,804
Sep 15, 2026	54.83	55.45	51.37	52.44	52.43	-3.41%	375,872
Sep 14, 2026	53.93	54.83	53.25	54.29	54.28	-3.19%	244,782
Sep 11, 2026	57.22	57.52	55.35	56.08	56.07	0.94%	237,099
Sep 10, 2026	55.65	57.49	54.93	55.56	55.55	-1.56%	271,271
Sep 9, 2026	59.00	59.22	56.38	56.44	56.43	-5.51%	389,224
Sep 8, 2026	60.76	62.06	59.53	59.73	59.72	-2.80%	344,901
Sep 4, 2026	61.11	62.00	60.47	61.45	61.44	-0.73%	222,168
Sep 3, 2026	61.12	61.94	59.27	61.90	61.89	3.58%	256,335
Sep 2, 2026	62.28	62.53	59.44	59.76	59.75	-2.73%	231,819
Sep 1, 2026	62.99	65.15	61.00	61.44	61.43	-3.83%	241,833
Aug 31, 2026	66.02	66.12	63.35	63.89	63.88	-5.67%	320,072
Aug 28, 2026	69.98	69.98	66.83	67.73	67.72	-1.87%	188,764
Aug 27, 2026	70.79	70.79	68.18	69.02	69.00	-3.13%	211,058
Aug 26, 2026	69.58	72.10	69.58	71.25	71.23	2.67%	252,432
Aug 25, 2026	70.19	70.47	68.31	69.40	69.38	1.39%	215,965
Aug 24, 2026	71.62	71.62	68.11	68.45	68.43	-5.12%	336,778
Aug 21, 2026	73.60	74.08	72.00	72.14	72.12	-0.21%	223,079
Aug 20, 2026	79.13	79.13	72.24	72.29	72.27	-10.68%	267,482
Aug 19, 2026	87.28	87.28	80.60	80.93	80.91	-7.22%	175,535
Aug 18, 2026	85.15	87.47	85.00	87.23	87.21	1.12%	95,825
Aug 17, 2026	87.30	89.00	86.04	86.26	86.24	-2.24%	123,965
Aug 14, 2026	85.66	88.35	85.58	88.24	88.22	4.09%	111,551
Aug 13, 2026	87.02	87.02	83.15	84.77	84.75	-2.12%	104,524
Aug 12, 2026	87.65	87.65	84.88	86.61	86.59	-0.59%	109,339
Aug 11, 2026	86.19	88.50	86.19	87.12	87.10	0.97%	105,938
Aug 10, 2026	86.92	88.61	85.73	86.28	86.26	0.40%	115,548
Aug 7, 2026	86.25	86.25	82.41	85.94	85.92	0.86%	92,954
Aug 6, 2026	89.02	91.88	84.25	85.21	85.19	-2.34%	187,022
Aug 5, 2026	87.37	89.00	85.78	87.25	87.23	1.57%	159,977
Aug 4, 2026	83.65	86.61	81.38	85.90	85.88	5.36%	185,639
Aug 3, 2026	76.75	81.79	76.50	81.53	81.51	8.14%	151,826
Jul 31, 2026	74.22	76.27	71.77	75.39	75.37	2.21%	130,973
Jul 30, 2026	72.00	73.92	68.75	73.76	73.74	2.06%	225,078
Jul 29, 2026	80.69	80.94	71.89	72.27	72.25	-10.76%	265,513
Jul 28, 2026	81.21	81.50	77.88	80.98	80.96	1.25%	166,116
Jul 27, 2026	78.65	82.16	77.89	79.98	79.96	4.67%	193,688
Jul 24, 2026	75.41	78.58	75.30	76.41	76.39	2.17%	197,988
Jul 23, 2026	69.88	76.62	69.88	74.79	74.77	9.44%	233,405
Jul 22, 2026	68.20	70.23	67.86	68.34	68.33	1.71%	141,047
Jul 21, 2026	66.86	69.08	64.21	67.19	67.18	0.63%	144,508
Jul 20, 2026	69.60	70.75	66.43	66.77	66.76	-1.88%	141,600
Jul 17, 2026	67.44	71.95	66.98	68.05	68.04	-0.45%	204,218