DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	36.41	36.51	36.32	36.43	36.43	2.45%	422,447
May 5, 2026	35.39	35.67	35.39	35.56	35.56	0.85%	645,123
May 4, 2026	35.41	35.58	35.07	35.26	35.26	-0.84%	415,022
May 1, 2026	35.57	35.84	35.56	35.56	35.56	-0.32%	372,693
Apr 30, 2026	35.29	35.76	35.27	35.68	35.68	2.25%	648,939
Apr 29, 2026	35.05	35.10	34.70	34.89	34.89	-0.91%	444,486
Apr 28, 2026	35.20	35.35	35.10	35.21	35.21	-0.59%	497,341
Apr 27, 2026	35.49	35.55	35.33	35.42	35.42	0.06%	505,583
Apr 24, 2026	35.36	35.45	35.18	35.40	35.40	0.28%	400,715
Apr 23, 2026	35.54	35.60	34.92	35.30	35.30	-1.01%	515,356
Apr 22, 2026	35.76	35.76	35.51	35.66	35.66	0.31%	709,007
Apr 21, 2026	36.04	36.11	35.43	35.55	35.55	-1.85%	441,231
Apr 20, 2026	36.19	36.23	36.00	36.22	36.22	-0.52%	324,359
Apr 17, 2026	36.56	36.68	36.35	36.41	36.41	1.22%	370,233
Apr 16, 2026	36.16	36.16	35.84	35.97	35.97	0.17%	543,948
Apr 15, 2026	35.98	35.98	35.78	35.91	35.91	-0.28%	502,678
Apr 14, 2026	35.98	36.06	35.85	36.01	36.01	1.01%	485,167
Apr 13, 2026	35.18	35.69	35.08	35.65	35.65	0.45%	613,614
Apr 10, 2026	35.68	35.68	35.28	35.49	35.49	0.42%	520,996
Apr 9, 2026	35.16	35.52	35.02	35.34	35.34	-0.48%	534,686
Apr 8, 2026	35.71	35.71	35.23	35.51	35.51	3.59%	597,647
Apr 7, 2026	34.15	34.36	33.68	34.28	34.28	-0.12%	852,156
Apr 6, 2026	34.14	34.36	33.99	34.32	34.32	1.21%	858,240
Apr 2, 2026	33.40	34.05	33.37	33.91	33.91	-0.70%	1,161,825
Apr 1, 2026	34.13	34.45	34.03	34.15	34.15	1.43%	700,356
Mar 31, 2026	33.15	33.67	32.95	33.67	33.67	3.12%	730,702
Mar 30, 2026	32.94	32.94	32.47	32.65	32.65	-0.02%	532,488
Mar 27, 2026	32.81	32.93	32.53	32.66	32.66	-0.77%	702,353
Mar 26, 2026	33.17	33.46	32.87	32.91	32.91	-2.02%	691,906
Mar 25, 2026	33.59	33.71	33.43	33.59	33.59	1.76%	828,936
Mar 24, 2026	32.90	33.24	32.64	33.01	33.01	-0.57%	793,941
Mar 23, 2026	33.19	33.55	32.88	33.20	33.17	2.39%	688,029
Mar 20, 2026	33.28	33.28	32.27	32.43	32.39	-2.98%	777,486
Mar 19, 2026	32.77	33.62	32.77	33.42	33.39	-0.71%	846,657
Mar 18, 2026	34.07	34.07	33.63	33.66	33.63	-1.26%	455,583
Mar 17, 2026	34.17	34.25	34.02	34.09	34.06	0.34%	1,013,269
Mar 16, 2026	33.73	34.05	33.73	33.98	33.94	1.60%	380,287
Mar 13, 2026	33.94	34.04	33.41	33.44	33.41	-1.91%	508,889
Mar 12, 2026	34.25	34.28	33.95	34.09	34.06	-1.73%	396,963
Mar 11, 2026	34.64	34.76	34.41	34.69	34.66	-0.34%	415,337
Mar 10, 2026	34.97	35.32	34.73	34.81	34.78	0.55%	613,088
Mar 9, 2026	34.02	34.73	33.71	34.62	34.59	-0.43%	615,901
Mar 6, 2026	34.37	34.87	34.34	34.77	34.74	-0.74%	615,611
Mar 5, 2026	35.30	35.35	34.67	35.03	35.00	-1.38%	521,003
Mar 4, 2026	35.35	35.59	35.17	35.52	35.49	0.65%	358,010
Mar 3, 2026	34.96	35.47	34.53	35.29	35.26	-3.10%	1,639,465
Mar 2, 2026	36.27	36.52	36.21	36.42	36.39	-1.65%	499,118
Feb 27, 2026	36.99	37.18	36.96	37.03	37.00	0.19%	483,290
Feb 26, 2026	36.86	36.98	36.60	36.96	36.93	0.19%	379,120
Feb 25, 2026	36.85	36.93	36.70	36.89	36.86	0.74%	355,543