DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	29.33	29.33	28.98	29.00	29.00	-0.55%	629,288
Jun 18, 2025	29.33	29.34	29.13	29.16	29.16	-	504,323
Jun 17, 2025	29.38	29.44	29.12	29.16	29.16	-0.92%	232,242
Jun 16, 2025	29.62	29.66	29.41	29.43	29.43	0.38%	337,200
Jun 13, 2025	29.29	29.47	29.23	29.32	29.32	-1.25%	264,578
Jun 12, 2025	29.65	29.69	29.58	29.69	29.69	0.92%	317,252
Jun 11, 2025	29.50	29.53	29.38	29.42	29.42	0.24%	428,670
Jun 10, 2025	29.44	29.44	29.24	29.35	29.35	0.17%	332,880
Jun 9, 2025	29.30	29.38	29.25	29.30	29.30	0.31%	392,232
Jun 6, 2025	29.30	29.30	29.14	29.21	29.21	-0.31%	379,917
Jun 5, 2025	29.28	29.39	29.18	29.30	29.30	0.24%	364,447
Jun 4, 2025	29.15	29.27	29.12	29.23	29.23	0.65%	315,873
Jun 3, 2025	28.99	29.04	28.90	29.04	29.04	-0.79%	342,958
Jun 2, 2025	28.97	29.27	28.95	29.27	29.27	1.49%	508,978
May 30, 2025	28.90	28.90	28.65	28.84	28.84	0.07%	531,391
May 29, 2025	28.91	28.91	28.68	28.82	28.82	0.38%	476,574
May 28, 2025	28.69	28.75	28.61	28.71	28.71	-0.66%	713,660
May 27, 2025	28.94	28.94	28.79	28.90	28.90	1.33%	529,059
May 23, 2025	28.10	28.52	28.10	28.52	28.52	0.92%	250,534
May 22, 2025	28.17	28.32	28.14	28.26	28.26	-0.18%	714,239
May 21, 2025	28.59	28.59	28.26	28.31	28.31	-0.46%	564,568
May 20, 2025	28.42	28.47	28.27	28.44	28.44	0.42%	406,097
May 19, 2025	28.14	28.32	28.11	28.32	28.32	0.82%	642,102
May 16, 2025	28.03	28.09	27.92	28.09	28.09	0.29%	298,428
May 15, 2025	27.98	28.01	27.85	28.01	28.01	0.79%	404,893
May 14, 2025	28.01	28.01	27.73	27.79	27.79	-0.36%	539,673
May 13, 2025	27.76	27.96	27.76	27.89	27.89	0.54%	344,099
May 12, 2025	27.88	27.88	27.59	27.74	27.74	0.07%	794,840
May 9, 2025	27.70	27.76	27.61	27.72	27.72	0.80%	448,100
May 8, 2025	27.83	27.83	27.47	27.50	27.50	0.04%	480,452
May 7, 2025	27.54	27.59	27.38	27.49	27.49	-0.43%	1,031,204
May 6, 2025	27.64	27.65	27.49	27.61	27.61	0.58%	689,040
May 5, 2025	27.55	27.55	27.38	27.45	27.45	0.37%	671,783
May 2, 2025	27.46	27.52	27.28	27.35	27.35	1.30%	722,237
May 1, 2025	27.21	27.21	26.90	27.00	27.00	-0.41%	250,918
Apr 30, 2025	26.89	27.20	26.81	27.11	27.11	-0.29%	211,500
Apr 29, 2025	27.20	27.22	27.02	27.19	27.19	0.30%	433,212
Apr 28, 2025	27.02	27.14	26.85	27.11	27.11	1.04%	450,736
Apr 25, 2025	26.69	26.87	26.53	26.83	26.83	0.15%	1,252,275
Apr 24, 2025	26.56	26.79	26.49	26.79	26.79	1.55%	658,503
Apr 23, 2025	26.65	26.74	26.33	26.38	26.38	-0.23%	1,071,884
Apr 22, 2025	26.54	26.63	26.35	26.44	26.44	1.26%	476,799
Apr 21, 2025	26.56	26.56	25.86	26.11	26.11	-	326,936
Apr 17, 2025	26.17	26.24	25.95	26.11	26.11	0.97%	321,038
Apr 16, 2025	25.85	26.04	25.70	25.86	25.86	0.15%	549,602
Apr 15, 2025	25.89	25.98	25.70	25.82	25.82	0.43%	1,131,260
Apr 14, 2025	25.58	25.80	25.39	25.71	25.71	1.38%	506,382
Apr 11, 2025	24.82	25.40	24.78	25.36	25.36	3.30%	518,466
Apr 10, 2025	24.58	24.73	24.07	24.55	24.55	-1.37%	1,357,239
Apr 9, 2025	23.35	25.03	23.28	24.89	24.89	6.78%	1,084,400