DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.57	38.57	38.21	38.28	38.28	-0.75%	606,076
Feb 20, 2025	38.49	38.61	38.39	38.57	38.57	0.68%	694,147
Feb 19, 2025	38.34	38.42	38.19	38.31	38.31	-1.16%	859,077
Feb 18, 2025	38.70	38.83	38.59	38.76	38.76	0.62%	839,654
Feb 14, 2025	38.65	38.74	38.52	38.52	38.52	0.26%	889,303
Feb 13, 2025	38.17	38.42	38.07	38.42	38.42	1.00%	670,553
Feb 12, 2025	37.79	38.19	37.78	38.04	38.04	-0.03%	655,362
Feb 11, 2025	37.81	38.10	37.76	38.05	38.05	0.58%	778,514
Feb 10, 2025	37.82	37.83	37.73	37.83	37.83	0.45%	673,710
Feb 7, 2025	37.93	37.96	37.57	37.66	37.66	-0.45%	539,635
Feb 6, 2025	37.77	37.89	37.71	37.83	37.83	0.91%	570,979
Feb 5, 2025	37.36	37.53	37.29	37.49	37.49	1.02%	511,598
Feb 4, 2025	36.84	37.16	36.83	37.11	37.11	1.26%	979,235
Feb 3, 2025	36.44	36.86	36.31	36.65	36.65	-1.43%	677,479
Jan 31, 2025	37.51	37.62	37.11	37.18	37.18	-0.99%	691,568
Jan 30, 2025	37.60	37.77	37.43	37.55	37.55	0.89%	663,954
Jan 29, 2025	37.17	37.35	37.11	37.22	37.22	0.13%	659,087
Jan 28, 2025	37.27	37.30	37.01	37.17	37.17	-0.38%	882,900
Jan 27, 2025	37.16	37.32	37.14	37.31	37.31	0.48%	845,237
Jan 24, 2025	37.11	37.23	37.07	37.13	37.13	0.30%	608,184
Jan 23, 2025	36.85	37.06	36.81	37.02	37.02	0.93%	670,497
Jan 22, 2025	36.88	36.88	36.67	36.68	36.68	-0.86%	661,338
Jan 21, 2025	36.76	37.00	36.70	37.00	37.00	1.90%	851,096
Jan 17, 2025	36.24	36.47	36.18	36.31	36.31	0.61%	663,500
Jan 16, 2025	36.10	36.18	36.01	36.09	36.09	0.08%	767,229
Jan 15, 2025	36.09	36.13	35.92	36.06	36.06	1.26%	572,185
Jan 14, 2025	35.45	35.64	35.38	35.61	35.61	0.71%	879,039
Jan 13, 2025	35.07	35.37	35.07	35.36	35.36	0.08%	1,043,285
Jan 10, 2025	35.61	35.68	35.23	35.33	35.33	-1.34%	897,626
Jan 8, 2025	35.64	35.82	35.51	35.81	35.81	-0.25%	705,743
Jan 7, 2025	36.11	36.16	35.85	35.90	35.90	-0.06%	660,558
Jan 6, 2025	35.87	36.15	35.82	35.92	35.92	1.01%	634,133
Jan 3, 2025	35.53	35.59	35.37	35.56	35.56	0.57%	721,569
Jan 2, 2025	35.49	35.59	35.27	35.36	35.36	-0.34%	1,007,197
Dec 31, 2024	35.55	35.62	35.36	35.48	35.48	0.20%	1,043,051
Dec 30, 2024	35.40	35.52	35.22	35.41	35.41	-0.23%	957,399
Dec 27, 2024	35.41	35.60	35.39	35.49	35.49	-0.08%	658,809
Dec 26, 2024	35.34	35.59	35.34	35.52	35.52	0.51%	729,210
Dec 24, 2024	35.20	35.34	35.11	35.34	35.34	0.51%	395,536
Dec 23, 2024	34.93	35.18	34.85	35.16	35.16	0.60%	1,145,803
Dec 20, 2024	34.61	35.19	34.61	34.95	34.95	0.26%	2,863,362
Dec 19, 2024	35.12	35.12	34.82	34.86	34.86	-0.06%	5,543,472
Dec 18, 2024	35.74	35.80	34.86	34.88	34.88	-2.32%	955,038
Dec 17, 2024	35.74	35.81	35.65	35.71	35.71	-1.60%	1,054,924
Dec 16, 2024	36.38	36.42	36.25	36.29	35.94	-0.77%	1,392,824
Dec 13, 2024	36.69	36.69	36.47	36.57	36.22	-0.14%	535,185
Dec 12, 2024	36.76	36.88	36.59	36.62	36.27	-0.81%	603,633
Dec 11, 2024	36.94	36.94	36.77	36.92	36.56	0.35%	563,464
Dec 10, 2024	36.97	36.97	36.77	36.79	36.43	-0.46%	541,787
Dec 9, 2024	37.19	37.29	36.96	36.96	36.60	0.14%	666,467
Dec 6, 2024	37.12	37.14	36.82	36.91	36.55	-0.27%	812,159
Dec 5, 2024	36.92	37.09	36.92	37.01	36.65	1.01%	555,651
Dec 4, 2024	36.81	36.84	36.60	36.64	36.29	-0.54%	651,348
Dec 3, 2024	36.88	36.93	36.72	36.84	36.48	0.46%	627,935
Dec 2, 2024	36.70	36.72	36.41	36.67	36.32	-0.16%	752,699
Nov 29, 2024	36.47	36.74	36.46	36.73	36.38	1.30%	231,439
Nov 27, 2024	36.19	36.38	36.19	36.26	35.91	0.30%	543,615
Nov 26, 2024	36.35	36.35	36.03	36.15	35.80	-0.93%	680,997
Nov 25, 2024	36.60	36.66	36.41	36.49	36.14	0.08%	670,145
Nov 22, 2024	36.31	36.52	36.29	36.46	36.11	0.05%	470,740
Nov 21, 2024	36.36	36.48	36.24	36.44	36.09	0.16%	778,809
Nov 20, 2024	36.34	36.38	36.16	36.38	36.03	-0.19%	675,763
Nov 19, 2024	36.25	36.51	36.19	36.45	36.10	-0.33%	630,604
Nov 18, 2024	36.29	36.62	36.29	36.57	36.22	0.85%	513,205
Nov 15, 2024	36.24	36.31	36.15	36.26	35.91	0.30%	712,234
Nov 14, 2024	36.25	36.35	36.10	36.15	35.80	0.33%	557,896
Nov 13, 2024	36.09	36.10	35.81	36.03	35.68	-0.39%	568,938
Nov 12, 2024	36.43	36.43	35.94	36.17	35.82	-1.61%	623,581
Nov 11, 2024	36.79	36.88	36.73	36.76	36.40	-	462,701
Nov 8, 2024	36.90	36.90	36.56	36.76	36.40	-1.66%	481,995
Nov 7, 2024	37.34	37.45	37.22	37.38	37.02	1.41%	707,327
Nov 6, 2024	36.67	36.89	36.45	36.86	36.50	-1.13%	641,090
Nov 5, 2024	37.03	37.29	36.98	37.28	36.92	1.08%	349,218
Nov 4, 2024	37.00	37.16	36.85	36.88	36.52	0.46%	392,257
Nov 1, 2024	36.87	36.94	36.71	36.71	36.36	0.36%	497,709
Oct 31, 2024	36.64	36.65	36.31	36.58	36.23	-0.25%	719,535
Oct 30, 2024	36.63	36.87	36.60	36.67	36.32	-0.38%	497,450
Oct 29, 2024	36.91	36.96	36.73	36.81	36.45	-0.57%	388,327
Oct 28, 2024	36.83	37.06	36.78	37.02	36.66	0.65%	349,379
Oct 25, 2024	37.04	37.06	36.74	36.78	36.42	-0.35%	688,194
Oct 24, 2024	36.98	37.07	36.73	36.91	36.55	0.33%	499,131
Oct 23, 2024	36.81	36.87	36.60	36.79	36.43	-0.84%	524,130
Oct 22, 2024	37.00	37.16	37.00	37.10	36.74	-0.22%	358,845
Oct 21, 2024	37.46	37.49	37.17	37.18	36.82	-1.14%	492,848
Oct 18, 2024	37.60	37.62	37.44	37.61	37.25	0.53%	318,773
Oct 17, 2024	37.49	37.50	37.35	37.41	37.05	0.05%	309,132
Oct 16, 2024	37.35	37.45	37.30	37.39	37.03	0.54%	400,687
Oct 15, 2024	37.39	37.40	37.16	37.19	36.83	-1.27%	320,039
Oct 14, 2024	37.58	37.72	37.46	37.67	37.31	-0.13%	387,159
Oct 11, 2024	37.52	37.76	37.52	37.72	37.36	0.21%	358,994
Oct 10, 2024	37.55	37.65	37.39	37.64	37.28	0.24%	461,638
Oct 9, 2024	37.35	37.58	37.25	37.55	37.19	-0.16%	331,575
Oct 8, 2024	37.72	37.72	37.48	37.61	37.25	-0.66%	497,802
Oct 7, 2024	37.93	37.98	37.72	37.86	37.49	-0.29%	330,485
Oct 4, 2024	37.80	37.98	37.72	37.97	37.60	1.12%	595,250
Oct 3, 2024	37.56	37.61	37.40	37.55	37.19	-0.82%	380,721
Oct 2, 2024	37.87	37.93	37.76	37.86	37.49	-0.03%	458,812
Oct 1, 2024	38.01	38.01	37.69	37.87	37.50	-0.55%	513,875
Sep 30, 2024	38.20	38.20	37.88	38.08	37.71	-0.37%	564,381
Sep 27, 2024	38.31	38.52	38.17	38.22	37.85	-0.42%	498,058