DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	65.68	66.00	64.42	65.07	65.07	1.01%	183,519
May 7, 2026	67.10	67.70	63.31	64.42	64.42	-1.45%	267,782
May 6, 2026	62.53	65.93	62.22	65.37	65.37	11.44%	383,093
May 5, 2026	59.16	59.78	57.76	58.66	58.66	1.59%	283,052
May 4, 2026	59.33	60.94	57.74	57.74	57.74	-2.78%	249,505
May 1, 2026	62.00	62.20	59.37	59.39	59.39	-3.32%	233,264
Apr 30, 2026	57.76	61.66	57.76	61.43	61.43	8.00%	326,907
Apr 29, 2026	60.17	60.17	55.90	56.88	56.88	-4.40%	315,711
Apr 28, 2026	59.50	60.00	57.20	59.50	59.50	0.10%	259,440
Apr 27, 2026	58.94	60.63	58.44	59.44	59.44	0.49%	237,333
Apr 24, 2026	61.68	61.68	57.80	59.15	59.15	-4.64%	502,074
Apr 23, 2026	61.82	63.42	58.47	62.03	62.03	-0.14%	278,595
Apr 22, 2026	67.41	67.70	60.34	62.12	62.12	-5.07%	599,941
Apr 21, 2026	72.30	72.88	64.90	65.44	65.44	-11.69%	665,973
Apr 20, 2026	73.77	74.87	73.00	74.10	74.10	-0.28%	140,488
Apr 17, 2026	74.57	78.54	73.99	74.31	74.31	4.02%	253,511
Apr 16, 2026	76.77	77.21	70.74	71.44	71.44	-6.28%	255,017
Apr 15, 2026	78.30	78.50	74.52	76.23	76.23	-2.14%	157,321
Apr 14, 2026	76.48	79.03	76.43	77.90	77.90	3.32%	130,492
Apr 13, 2026	71.49	75.50	71.49	75.40	75.40	4.04%	132,341
Apr 10, 2026	74.19	74.22	70.13	72.47	72.47	-2.65%	217,553
Apr 9, 2026	73.79	77.01	73.65	74.44	74.44	-0.71%	165,232
Apr 8, 2026	73.95	75.82	73.54	74.97	74.97	12.20%	421,467
Apr 7, 2026	67.39	67.68	65.02	66.82	66.82	-2.82%	261,942
Apr 6, 2026	65.80	68.80	65.10	68.76	68.76	4.48%	233,359
Apr 2, 2026	64.22	68.70	63.04	65.81	65.81	-2.53%	224,111
Apr 1, 2026	65.73	69.30	65.73	67.52	67.52	7.00%	386,996
Mar 31, 2026	59.24	63.85	58.22	63.10	63.10	11.19%	228,615
Mar 30, 2026	62.52	63.00	55.56	56.75	56.75	-7.38%	290,766
Mar 27, 2026	64.08	64.37	60.86	61.27	61.27	-5.52%	216,639
Mar 26, 2026	67.57	68.80	64.25	64.85	64.85	-7.92%	235,444
Mar 25, 2026	69.81	71.09	69.45	70.43	70.43	4.48%	172,072
Mar 24, 2026	66.04	68.34	64.88	67.41	67.41	-1.01%	181,775
Mar 23, 2026	70.85	72.59	68.00	68.10	68.06	1.22%	275,356
Mar 20, 2026	71.55	72.60	65.39	67.28	67.24	-6.76%	258,676
Mar 19, 2026	73.68	73.81	68.38	72.16	72.12	-5.18%	350,584
Mar 18, 2026	76.77	78.60	75.92	76.10	76.06	-1.77%	143,006
Mar 17, 2026	78.46	78.92	74.83	77.47	77.42	-	242,520
Mar 16, 2026	76.05	78.52	75.62	77.47	77.42	4.56%	213,101
Mar 13, 2026	77.18	78.83	72.30	74.09	74.05	-2.74%	343,808
Mar 12, 2026	81.85	81.85	75.37	76.18	76.14	-9.36%	492,351
Mar 11, 2026	83.58	85.29	81.79	84.05	84.00	-0.91%	217,408
Mar 10, 2026	86.34	88.22	84.65	84.82	84.77	-2.96%	301,877
Mar 9, 2026	86.39	87.86	81.85	87.41	87.36	0.10%	386,351
Mar 6, 2026	83.29	88.45	82.40	87.32	87.27	2.00%	384,155
Mar 5, 2026	91.84	92.80	81.05	85.61	85.56	-8.03%	528,985
Mar 4, 2026	92.50	93.54	88.41	93.08	93.03	2.14%	329,042
Mar 3, 2026	95.12	95.38	86.66	91.13	91.08	-6.51%	630,718
Mar 2, 2026	95.00	97.75	92.51	97.48	97.42	7.94%	977,833
Feb 27, 2026	87.24	90.47	86.61	90.31	90.26	1.63%	184,815