DFEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	61.11	62.00	60.47	61.45	61.45	-0.73%	220,802
Sep 3, 2026	61.12	61.94	59.27	61.90	61.90	3.58%	255,596
Sep 2, 2026	62.28	62.53	59.44	59.76	59.76	-2.73%	229,753
Sep 1, 2026	62.99	65.15	61.00	61.44	61.44	-3.83%	240,930
Aug 31, 2026	66.02	66.12	63.35	63.89	63.89	-5.67%	318,950
Aug 28, 2026	69.98	69.98	66.83	67.73	67.73	-1.87%	188,332
Aug 27, 2026	70.79	70.79	68.18	69.02	69.02	-3.13%	210,694
Aug 26, 2026	69.58	72.10	69.58	71.25	71.25	2.67%	249,665
Aug 25, 2026	70.19	70.47	68.31	69.40	69.40	1.39%	215,506
Aug 24, 2026	71.62	71.62	68.11	68.45	68.45	-5.12%	335,759
Aug 21, 2026	73.60	74.08	72.00	72.14	72.14	-0.21%	222,773
Aug 20, 2026	79.13	79.13	72.24	72.29	72.29	-10.68%	264,169
Aug 19, 2026	87.28	87.28	80.60	80.93	80.93	-7.22%	174,939
Aug 18, 2026	85.15	87.47	85.00	87.23	87.23	1.12%	95,432
Aug 17, 2026	87.30	89.00	86.04	86.26	86.26	-2.24%	123,586
Aug 14, 2026	85.66	88.35	85.58	88.24	88.24	4.09%	111,551
Aug 13, 2026	87.02	87.02	83.15	84.77	84.77	-2.12%	104,524
Aug 12, 2026	87.65	87.65	84.88	86.61	86.61	-0.59%	109,339
Aug 11, 2026	86.19	88.50	86.19	87.12	87.12	0.97%	105,938
Aug 10, 2026	86.92	88.61	85.73	86.28	86.28	0.40%	115,548
Aug 7, 2026	86.25	86.25	82.41	85.94	85.94	0.86%	92,954
Aug 6, 2026	89.02	91.88	84.25	85.21	85.21	-2.34%	187,022
Aug 5, 2026	87.37	89.00	85.78	87.25	87.25	1.57%	159,977
Aug 4, 2026	83.65	86.61	81.38	85.90	85.90	5.36%	185,639
Aug 3, 2026	76.75	81.79	76.50	81.53	81.53	8.14%	151,826
Jul 31, 2026	74.22	76.27	71.77	75.39	75.39	2.21%	130,973
Jul 30, 2026	72.00	73.92	68.75	73.76	73.76	2.06%	225,078
Jul 29, 2026	80.69	80.94	71.89	72.27	72.27	-10.76%	265,513
Jul 28, 2026	81.21	81.50	77.88	80.98	80.98	1.25%	166,116
Jul 27, 2026	78.65	82.16	77.89	79.98	79.98	4.67%	193,688
Jul 24, 2026	75.41	78.58	75.30	76.41	76.41	2.17%	197,988
Jul 23, 2026	69.88	76.62	69.88	74.79	74.79	9.44%	233,405
Jul 22, 2026	68.20	70.23	67.86	68.34	68.34	1.71%	141,047
Jul 21, 2026	66.86	69.08	64.21	67.19	67.19	0.63%	144,508
Jul 20, 2026	69.60	70.75	66.43	66.77	66.77	-1.88%	141,600
Jul 17, 2026	67.44	71.95	66.98	68.05	68.05	-0.45%	204,218
Jul 16, 2026	71.66	71.75	66.70	68.36	68.36	-6.88%	218,347
Jul 15, 2026	73.42	74.23	71.00	73.41	73.41	1.69%	129,478
Jul 14, 2026	73.11	75.36	72.16	72.19	72.19	0.06%	107,564
Jul 13, 2026	75.50	75.69	71.50	72.15	72.15	-5.15%	175,388
Jul 10, 2026	76.45	76.70	72.77	76.07	76.07	-0.64%	129,488
Jul 9, 2026	77.70	78.02	76.09	76.56	76.56	-0.20%	74,336
Jul 8, 2026	79.73	80.20	75.87	76.71	76.71	-6.70%	123,824
Jul 7, 2026	88.43	88.44	80.96	82.22	82.22	-6.41%	237,740
Jul 6, 2026	86.08	88.40	85.59	87.85	87.85	2.41%	139,396
Jul 2, 2026	83.68	87.89	83.04	85.78	85.78	5.58%	265,587
Jul 1, 2026	80.76	83.57	79.85	81.25	81.25	1.69%	183,123
Jun 30, 2026	77.16	79.90	77.15	79.90	79.90	4.10%	172,474
Jun 29, 2026	75.74	78.30	75.74	76.75	76.75	2.50%	98,499
Jun 26, 2026	74.67	77.22	73.07	74.88	74.88	0.12%	167,253