DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.93	39.93	39.59	39.68	39.68	-1.10%	903,705
Mar 27, 2025	40.01	40.23	39.92	40.12	40.12	0.02%	730,633
Mar 26, 2025	40.33	40.43	40.02	40.11	40.11	-0.94%	975,760
Mar 25, 2025	40.51	40.56	40.38	40.49	40.49	0.55%	743,907
Mar 24, 2025	40.29	40.38	40.15	40.27	40.13	0.12%	579,097
Mar 21, 2025	40.16	40.27	40.05	40.22	40.08	-0.49%	544,394
Mar 20, 2025	40.15	40.47	40.09	40.42	40.28	-0.93%	771,215
Mar 19, 2025	40.56	40.90	40.48	40.80	40.66	0.34%	785,758
Mar 18, 2025	40.55	40.70	40.44	40.66	40.52	0.52%	830,775
Mar 17, 2025	40.14	40.52	40.14	40.45	40.31	1.10%	708,557
Mar 14, 2025	39.67	40.02	39.59	40.01	39.87	1.81%	642,730
Mar 13, 2025	39.34	39.45	39.17	39.30	39.16	-0.30%	676,299
Mar 12, 2025	39.41	39.51	39.19	39.42	39.28	0.64%	833,946
Mar 11, 2025	39.33	39.48	38.93	39.17	39.03	-0.68%	2,338,598
Mar 10, 2025	39.63	39.76	39.16	39.44	39.30	-1.89%	982,097
Mar 7, 2025	39.83	40.25	39.79	40.20	40.06	1.26%	739,307
Mar 6, 2025	39.76	40.11	39.66	39.70	39.56	-0.18%	1,192,023
Mar 5, 2025	39.39	39.85	39.39	39.77	39.63	2.76%	1,469,425
Mar 4, 2025	38.56	39.08	38.10	38.70	38.57	-0.59%	1,064,889
Mar 3, 2025	39.33	39.45	38.71	38.93	38.79	0.70%	1,205,742
Feb 28, 2025	38.53	38.70	38.35	38.66	38.53	0.13%	694,411
Feb 27, 2025	38.79	38.87	38.57	38.61	38.48	-0.69%	891,864
Feb 26, 2025	38.86	39.14	38.78	38.88	38.74	0.26%	723,360
Feb 25, 2025	38.87	38.94	38.57	38.78	38.65	1.15%	895,620
Feb 24, 2025	38.44	38.54	38.24	38.34	38.21	0.16%	1,028,715
Feb 21, 2025	38.57	38.57	38.21	38.28	38.15	-0.75%	606,076
Feb 20, 2025	38.49	38.61	38.39	38.57	38.44	0.68%	694,147
Feb 19, 2025	38.34	38.42	38.19	38.31	38.18	-1.16%	859,077
Feb 18, 2025	38.70	38.83	38.59	38.76	38.63	0.62%	839,654
Feb 14, 2025	38.65	38.74	38.52	38.52	38.39	0.26%	889,303
Feb 13, 2025	38.17	38.42	38.07	38.42	38.29	1.00%	670,553
Feb 12, 2025	37.79	38.19	37.78	38.04	37.91	-0.03%	655,362
Feb 11, 2025	37.81	38.10	37.76	38.05	37.92	0.58%	778,514
Feb 10, 2025	37.82	37.83	37.73	37.83	37.70	0.45%	673,710
Feb 7, 2025	37.93	37.96	37.57	37.66	37.53	-0.45%	539,635
Feb 6, 2025	37.77	37.89	37.71	37.83	37.70	0.91%	570,979
Feb 5, 2025	37.36	37.53	37.29	37.49	37.36	1.02%	511,598
Feb 4, 2025	36.84	37.16	36.83	37.11	36.98	1.26%	979,235
Feb 3, 2025	36.44	36.86	36.31	36.65	36.52	-1.43%	677,479
Jan 31, 2025	37.51	37.62	37.11	37.18	37.05	-0.99%	691,568
Jan 30, 2025	37.60	37.77	37.43	37.55	37.42	0.89%	663,954
Jan 29, 2025	37.17	37.35	37.11	37.22	37.09	0.13%	659,087
Jan 28, 2025	37.27	37.30	37.01	37.17	37.04	-0.38%	882,900
Jan 27, 2025	37.16	37.32	37.14	37.31	37.18	0.48%	845,237
Jan 24, 2025	37.11	37.23	37.07	37.13	37.00	0.30%	608,184
Jan 23, 2025	36.85	37.06	36.81	37.02	36.89	0.93%	670,497
Jan 22, 2025	36.88	36.88	36.67	36.68	36.55	-0.86%	661,338
Jan 21, 2025	36.76	37.00	36.70	37.00	36.87	1.90%	851,096
Jan 17, 2025	36.24	36.47	36.18	36.31	36.18	0.61%	663,500
Jan 16, 2025	36.10	36.18	36.01	36.09	35.96	0.08%	767,229