DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	51.73	52.16	51.66	52.15	52.15	0.64%	1,531,696
Jan 22, 2026	51.81	51.95	51.65	51.82	51.82	0.45%	1,159,634
Jan 21, 2026	51.15	51.67	51.05	51.59	51.59	1.34%	1,723,402
Jan 20, 2026	50.99	51.26	50.83	50.91	50.91	-1.30%	1,831,348
Jan 16, 2026	51.59	51.66	51.41	51.58	51.58	0.12%	1,240,465
Jan 15, 2026	51.52	51.68	51.46	51.52	51.52	-0.06%	1,190,829
Jan 14, 2026	51.33	51.56	51.28	51.55	51.55	1.04%	1,244,726
Jan 13, 2026	51.07	51.09	50.90	51.02	51.02	-0.23%	948,260
Jan 12, 2026	50.87	51.15	50.87	51.14	51.14	0.75%	1,130,020
Jan 9, 2026	50.61	50.87	50.59	50.76	50.76	0.48%	1,171,140
Jan 8, 2026	50.10	50.53	50.08	50.52	50.52	0.64%	1,162,353
Jan 7, 2026	50.47	50.48	50.17	50.20	50.20	-0.81%	1,333,465
Jan 6, 2026	50.86	50.90	50.60	50.61	50.61	-0.39%	1,151,499
Jan 5, 2026	50.40	50.84	50.29	50.81	50.81	0.57%	1,724,538
Jan 2, 2026	50.32	50.52	50.22	50.52	50.52	1.24%	1,436,060
Dec 31, 2025	50.07	50.07	49.83	49.90	49.90	-0.40%	1,076,836
Dec 30, 2025	50.13	50.28	50.10	50.10	50.10	0.26%	941,497
Dec 29, 2025	49.93	50.07	49.88	49.97	49.97	-0.18%	1,604,899
Dec 26, 2025	50.06	50.23	49.94	50.06	50.06	-	750,211
Dec 24, 2025	50.03	50.09	49.93	50.06	50.06	0.02%	757,249
Dec 23, 2025	49.93	50.06	49.92	50.05	50.05	0.62%	1,071,603
Dec 22, 2025	49.60	49.78	49.59	49.74	49.74	0.55%	1,132,808
Dec 19, 2025	49.46	49.66	49.45	49.47	49.47	0.61%	1,197,496
Dec 18, 2025	49.27	49.43	49.07	49.17	49.17	0.31%	1,277,248
Dec 17, 2025	49.12	49.29	49.00	49.02	49.02	-0.20%	1,215,655
Dec 16, 2025	49.37	49.38	49.04	49.12	49.12	-1.48%	1,077,135
Dec 15, 2025	49.98	49.99	49.67	49.86	49.49	0.69%	1,105,288
Dec 12, 2025	49.75	49.79	49.32	49.52	49.15	-0.30%	1,071,792
Dec 11, 2025	49.45	49.79	49.34	49.67	49.30	0.93%	964,249
Dec 10, 2025	48.69	49.29	48.68	49.21	48.84	1.32%	1,174,511
Dec 9, 2025	48.67	48.80	48.54	48.57	48.21	0.02%	862,044
Dec 8, 2025	48.74	48.74	48.51	48.56	48.20	-0.10%	1,281,025
Dec 5, 2025	48.72	48.85	48.58	48.61	48.25	-0.16%	971,879
Dec 4, 2025	48.71	48.83	48.60	48.69	48.32	0.21%	1,107,734
Dec 3, 2025	48.40	48.60	48.38	48.59	48.23	0.39%	1,120,994
Dec 2, 2025	48.45	48.47	48.25	48.40	48.04	0.39%	966,945
Dec 1, 2025	48.27	48.45	48.19	48.21	47.85	-0.14%	979,878
Nov 28, 2025	48.08	48.29	48.01	48.28	47.92	0.56%	428,889
Nov 26, 2025	47.67	48.08	47.67	48.01	47.65	1.03%	927,018
Nov 25, 2025	47.10	47.59	47.10	47.52	47.16	1.52%	1,306,552
Nov 24, 2025	46.64	46.88	46.55	46.81	46.46	0.32%	1,199,464
Nov 21, 2025	46.38	46.75	46.22	46.66	46.31	1.66%	1,413,362
Nov 20, 2025	46.72	46.81	45.88	45.90	45.56	-1.38%	1,647,697
Nov 19, 2025	46.63	46.77	46.37	46.54	46.19	-0.39%	1,286,609
Nov 18, 2025	46.54	46.86	46.39	46.72	46.37	-1.14%	1,233,951
Nov 17, 2025	47.59	47.72	47.11	47.26	46.91	-1.36%	1,109,000
Nov 14, 2025	47.64	47.98	47.61	47.91	47.55	0.04%	1,514,028
Nov 13, 2025	48.28	48.40	47.86	47.89	47.53	-0.75%	2,354,460
Nov 12, 2025	48.05	48.31	48.05	48.25	47.89	0.90%	1,404,269
Nov 11, 2025	47.65	47.90	47.62	47.82	47.46	0.86%	1,012,162