DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.67	28.77	26.56	28.33	28.33	4.15%	220,587
Dec 19, 2024	27.13	27.94	26.83	27.20	27.20	2.68%	292,575
Dec 18, 2024	29.25	29.26	26.42	26.49	26.49	-9.81%	526,469
Dec 17, 2024	29.80	29.98	29.09	29.37	29.37	-2.81%	148,487
Dec 16, 2024	29.39	30.37	29.19	30.22	30.22	2.48%	212,003
Dec 13, 2024	29.06	29.60	28.91	29.49	29.49	1.72%	187,954
Dec 12, 2024	30.12	30.32	28.89	28.99	28.99	-14.08%	515,346
Dec 11, 2024	34.77	34.77	33.55	33.74	30.04	-1.29%	195,384
Dec 10, 2024	33.96	34.52	33.57	34.18	30.43	1.24%	118,292
Dec 9, 2024	35.59	35.59	33.54	33.76	30.06	-5.57%	373,127
Dec 6, 2024	36.28	36.56	35.28	35.75	31.83	-1.49%	214,887
Dec 5, 2024	37.66	37.67	36.20	36.29	32.31	-4.68%	201,374
Dec 4, 2024	36.72	38.16	36.25	38.07	33.89	3.37%	125,740
Dec 3, 2024	36.94	37.11	36.37	36.83	32.79	0.19%	117,704
Dec 2, 2024	38.31	38.40	36.66	36.76	32.73	-4.27%	244,971
Nov 29, 2024	37.76	38.46	37.76	38.40	34.19	3.11%	91,637
Nov 27, 2024	38.16	38.25	37.12	37.24	33.15	-1.64%	123,955
Nov 26, 2024	36.86	37.99	36.77	37.86	33.71	3.44%	232,620
Nov 25, 2024	38.12	38.37	36.10	36.60	32.58	-3.12%	303,501
Nov 22, 2024	37.17	37.87	37.00	37.78	33.63	2.91%	212,080
Nov 21, 2024	36.27	37.35	35.68	36.71	32.68	2.74%	274,195
Nov 20, 2024	35.54	35.76	34.66	35.73	31.81	1.07%	214,437
Nov 19, 2024	35.13	35.53	34.77	35.35	31.47	1.55%	285,990
Nov 18, 2024	34.88	35.23	34.33	34.81	30.99	0.32%	194,554
Nov 15, 2024	35.13	35.52	34.27	34.70	30.89	-2.17%	331,395
Nov 14, 2024	39.50	39.50	35.06	35.47	31.58	-9.72%	555,255
Nov 13, 2024	39.37	40.63	39.18	39.29	34.98	1.32%	254,450
Nov 12, 2024	40.14	40.46	38.04	38.78	34.52	-3.72%	325,798
Nov 11, 2024	40.13	40.74	39.97	40.28	35.86	3.02%	362,644
Nov 8, 2024	36.44	39.72	36.39	39.10	34.81	11.11%	752,650
Nov 7, 2024	36.50	36.50	34.92	35.19	31.33	-2.03%	388,164
Nov 6, 2024	36.59	36.59	34.40	35.92	31.98	9.51%	773,962
Nov 5, 2024	31.98	32.83	31.83	32.80	29.20	3.54%	230,639
Nov 4, 2024	31.72	32.22	31.41	31.68	28.20	0.38%	172,407
Nov 1, 2024	32.05	32.61	31.50	31.56	28.10	0.25%	207,752
Oct 31, 2024	32.75	32.87	31.39	31.48	28.03	-5.86%	494,143
Oct 30, 2024	33.30	34.21	33.10	33.44	29.77	-0.39%	172,378
Oct 29, 2024	34.15	34.15	33.43	33.57	29.89	-2.44%	445,440
Oct 28, 2024	35.25	35.40	34.40	34.41	30.63	-2.11%	271,276
Oct 25, 2024	35.66	35.99	34.76	35.15	31.29	0.77%	206,569
Oct 24, 2024	35.60	36.02	34.86	34.88	31.05	-3.38%	380,764
Oct 23, 2024	36.02	36.85	35.73	36.10	32.14	0.73%	464,821
Oct 22, 2024	38.53	38.63	35.25	35.84	31.91	-9.65%	699,426
Oct 21, 2024	39.63	40.04	38.78	39.67	35.32	1.30%	341,551
Oct 18, 2024	39.37	39.63	38.69	39.16	34.86	-0.10%	148,341
Oct 17, 2024	39.29	39.69	38.93	39.20	34.90	0.33%	117,532
Oct 16, 2024	37.99	39.10	37.80	39.07	34.78	3.36%	179,542
Oct 15, 2024	38.83	39.00	37.56	37.80	33.65	-1.79%	208,754
Oct 14, 2024	37.72	38.51	37.59	38.49	34.27	1.88%	209,384
Oct 11, 2024	36.23	37.78	36.23	37.78	33.63	4.94%	169,025
Oct 10, 2024	36.73	36.73	35.61	36.00	32.05	-3.07%	205,781
Oct 9, 2024	36.45	37.31	36.09	37.14	33.06	1.03%	136,276
Oct 8, 2024	37.13	37.38	36.58	36.76	32.73	0.03%	211,735
Oct 7, 2024	36.96	37.42	36.26	36.75	32.72	-0.89%	214,715
Oct 4, 2024	36.80	37.09	35.96	37.08	33.01	2.77%	216,868
Oct 3, 2024	36.90	36.99	35.88	36.08	32.12	-2.22%	269,576
Oct 2, 2024	37.30	37.54	36.40	36.90	32.85	0.16%	415,982
Oct 1, 2024	35.30	37.43	34.58	36.84	32.80	3.31%	761,737
Sep 30, 2024	34.82	35.66	34.28	35.66	31.75	2.21%	197,234
Sep 27, 2024	34.48	35.05	34.28	34.89	31.06	1.54%	153,847
Sep 26, 2024	35.21	35.32	34.29	34.36	30.59	-1.86%	307,135
Sep 25, 2024	35.30	35.68	34.78	35.01	31.17	-0.54%	150,894
Sep 24, 2024	35.61	35.61	34.59	35.20	31.34	-1.12%	246,081
Sep 23, 2024	34.72	35.80	34.38	35.60	31.66	3.43%	257,804
Sep 20, 2024	33.82	34.52	33.41	34.42	30.61	1.27%	145,486
Sep 19, 2024	34.24	34.30	33.25	33.99	30.22	2.97%	128,184
Sep 18, 2024	33.05	34.23	32.79	33.01	29.35	0.33%	196,914
Sep 17, 2024	32.98	33.22	32.28	32.90	29.25	-0.90%	113,179
Sep 16, 2024	33.13	33.74	32.15	33.20	29.52	1.22%	119,392
Sep 13, 2024	31.73	33.22	31.72	32.80	29.17	2.53%	228,879
Sep 12, 2024	30.70	32.08	30.70	31.99	28.45	4.00%	183,875
Sep 11, 2024	30.46	30.87	28.77	30.76	27.35	-0.16%	199,632
Sep 10, 2024	31.59	31.59	30.23	30.81	27.40	-1.44%	129,961
Sep 9, 2024	30.32	31.55	30.32	31.26	27.80	6.58%	205,848
Sep 6, 2024	30.92	31.38	29.17	29.33	26.08	-5.02%	182,621
Sep 5, 2024	31.70	31.93	30.22	30.88	27.46	-2.89%	126,094
Sep 4, 2024	30.95	32.11	30.81	31.80	28.28	2.15%	131,507
Sep 3, 2024	34.09	34.45	30.83	31.13	27.68	-10.31%	382,907
Aug 30, 2024	34.34	34.80	33.55	34.71	30.86	1.61%	201,787
Aug 29, 2024	33.50	34.98	33.35	34.16	30.38	3.02%	233,185
Aug 28, 2024	32.80	33.88	32.69	33.16	29.49	1.19%	204,043
Aug 27, 2024	32.28	32.84	31.68	32.77	29.14	0.64%	112,697
Aug 26, 2024	32.87	33.21	32.27	32.56	28.95	-0.94%	127,748
Aug 23, 2024	32.51	33.27	32.26	32.87	29.23	1.92%	169,267
Aug 22, 2024	32.36	32.69	31.96	32.25	28.68	-0.06%	134,071
Aug 21, 2024	32.09	32.34	31.75	32.27	28.69	1.10%	195,068
Aug 20, 2024	32.46	32.47	31.47	31.92	28.38	-2.36%	170,018
Aug 19, 2024	32.41	32.69	32.15	32.69	29.07	1.11%	150,439
Aug 16, 2024	31.95	32.50	31.95	32.33	28.75	1.22%	142,659
Aug 15, 2024	31.41	31.98	31.08	31.94	28.40	3.94%	243,203
Aug 14, 2024	30.46	30.95	30.37	30.73	27.33	0.72%	157,236
Aug 13, 2024	30.11	30.53	29.43	30.51	27.13	1.97%	295,478
Aug 12, 2024	30.22	30.36	29.55	29.92	26.61	-0.33%	219,716
Aug 9, 2024	29.84	30.10	29.24	30.02	26.69	1.28%	155,563
Aug 8, 2024	28.06	29.77	28.06	29.64	26.36	7.00%	209,572
Aug 7, 2024	28.22	29.38	27.62	27.70	24.63	1.35%	319,983
Aug 6, 2024	27.40	28.51	27.21	27.33	24.30	1.60%	426,165
Aug 5, 2024	25.75	27.39	25.60	26.90	23.92	-4.64%	454,297
Aug 2, 2024	29.97	29.97	27.37	28.21	25.08	-9.09%	402,695
Aug 1, 2024	32.60	32.94	30.36	31.03	27.59	-3.96%	378,650