DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	46.49	46.70	46.47	46.63	46.63	0.91%	945,760
Oct 2, 2025	46.33	46.37	45.95	46.21	46.21	-0.15%	1,390,969
Oct 1, 2025	46.27	46.42	46.22	46.28	46.28	0.35%	2,076,534
Sep 30, 2025	45.92	46.15	45.89	46.12	46.12	0.04%	940,750
Sep 29, 2025	46.15	46.23	46.00	46.10	46.10	-0.13%	1,039,410
Sep 26, 2025	45.96	46.18	45.95	46.16	46.16	0.94%	1,122,724
Sep 25, 2025	45.70	45.76	45.56	45.73	45.73	-0.44%	1,436,526
Sep 24, 2025	45.98	46.11	45.89	45.93	45.93	-0.50%	1,564,796
Sep 23, 2025	46.31	46.49	46.11	46.16	46.16	-0.32%	1,923,308
Sep 22, 2025	46.11	46.35	46.05	46.31	46.11	0.32%	1,454,004
Sep 19, 2025	46.14	46.22	46.06	46.16	45.96	-0.22%	1,380,971
Sep 18, 2025	46.14	46.31	46.00	46.26	46.06	-0.11%	1,844,208
Sep 17, 2025	46.33	46.71	46.14	46.31	46.11	-0.37%	1,439,053
Sep 16, 2025	46.48	46.55	46.32	46.48	46.28	-0.11%	1,742,207
Sep 15, 2025	46.46	46.56	46.37	46.53	46.33	0.63%	1,655,908
Sep 12, 2025	46.22	46.30	46.12	46.24	46.04	-0.54%	1,021,814
Sep 11, 2025	46.16	46.50	46.12	46.49	46.29	0.91%	1,053,916
Sep 10, 2025	46.05	46.19	46.01	46.07	45.87	0.20%	1,187,118
Sep 9, 2025	45.89	46.08	45.89	45.98	45.78	-0.11%	1,159,519
Sep 8, 2025	45.98	46.05	45.76	46.03	45.83	1.01%	1,015,187
Sep 5, 2025	45.75	45.88	45.44	45.57	45.37	0.31%	976,328
Sep 4, 2025	45.24	45.45	45.19	45.43	45.23	0.66%	1,144,942
Sep 3, 2025	45.01	45.16	45.00	45.13	44.93	-0.20%	4,511,712
Sep 2, 2025	44.96	45.22	44.89	45.22	45.02	-0.55%	914,932
Aug 29, 2025	45.38	45.53	45.34	45.47	45.27	-0.33%	795,703
Aug 28, 2025	45.63	45.66	45.48	45.62	45.42	0.37%	1,022,802
Aug 27, 2025	45.20	45.48	45.14	45.45	45.25	-0.42%	703,900
Aug 26, 2025	45.47	45.65	45.42	45.64	45.44	0.02%	704,506
Aug 25, 2025	46.01	46.07	45.60	45.63	45.43	-1.21%	1,042,843
Aug 22, 2025	45.65	46.26	45.62	46.19	45.99	1.58%	1,039,311
Aug 21, 2025	45.41	45.53	45.33	45.47	45.27	-0.31%	873,139
Aug 20, 2025	45.50	45.65	45.50	45.61	45.41	0.48%	1,127,422
Aug 19, 2025	45.51	45.62	45.36	45.39	45.19	0.11%	1,039,664
Aug 18, 2025	45.29	45.35	45.17	45.34	45.14	-0.31%	897,560
Aug 15, 2025	45.50	45.56	45.35	45.48	45.28	0.55%	869,692
Aug 14, 2025	45.07	45.25	45.01	45.23	45.03	-0.07%	1,397,593
Aug 13, 2025	45.14	45.27	45.11	45.26	45.06	0.47%	994,867
Aug 12, 2025	44.67	45.08	44.65	45.05	44.86	1.24%	1,037,773
Aug 11, 2025	44.53	44.57	44.37	44.50	44.31	-0.22%	1,300,287
Aug 8, 2025	44.45	44.69	44.44	44.60	44.41	0.88%	810,444
Aug 7, 2025	44.29	44.34	44.06	44.21	44.02	0.75%	910,914
Aug 6, 2025	43.80	43.95	43.80	43.88	43.69	0.83%	758,421
Aug 5, 2025	43.48	43.57	43.32	43.52	43.33	0.30%	878,333
Aug 4, 2025	43.26	43.40	43.24	43.39	43.20	1.21%	803,414
Aug 1, 2025	42.86	42.93	42.57	42.87	42.68	-0.23%	1,418,923
Jul 31, 2025	43.05	43.16	42.83	42.97	42.78	-0.72%	1,363,705
Jul 30, 2025	43.54	43.56	43.09	43.28	43.09	-1.01%	1,032,341
Jul 29, 2025	43.77	43.77	43.58	43.72	43.53	0.14%	711,737
Jul 28, 2025	43.86	43.86	43.54	43.66	43.47	-1.49%	783,284
Jul 25, 2025	44.11	44.33	44.00	44.32	44.13	0.05%	662,278