DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	55.09	55.78	55.03	55.66	55.66	1.14%	1,152,750
May 19, 2026	55.10	55.28	54.88	55.03	55.03	-0.63%	987,957
May 18, 2026	55.18	55.44	55.04	55.38	55.38	0.97%	1,181,202
May 15, 2026	54.96	54.96	54.72	54.85	54.85	-1.26%	1,100,362
May 14, 2026	55.74	55.79	55.52	55.55	55.55	-0.18%	1,220,347
May 13, 2026	55.38	55.68	55.30	55.65	55.65	0.47%	894,959
May 12, 2026	55.27	55.45	54.96	55.39	55.39	-0.18%	1,148,870
May 11, 2026	55.49	55.61	55.42	55.49	55.49	0.54%	967,114
May 8, 2026	55.11	55.25	55.02	55.19	55.19	0.80%	960,699
May 7, 2026	55.64	55.64	54.70	54.75	54.75	-1.62%	1,248,801
May 6, 2026	55.69	55.76	55.53	55.65	55.65	1.70%	1,279,997
May 5, 2026	54.58	54.81	54.40	54.72	54.72	1.03%	1,715,623
May 4, 2026	54.56	54.63	54.03	54.16	54.16	-1.31%	1,073,352
May 1, 2026	55.16	55.29	54.86	54.88	54.88	-0.44%	1,009,452
Apr 30, 2026	54.47	55.26	54.40	55.12	55.12	2.28%	1,283,755
Apr 29, 2026	54.18	54.20	53.72	53.89	53.89	-0.81%	1,178,633
Apr 28, 2026	54.35	54.42	54.16	54.33	54.33	0.44%	1,055,996
Apr 27, 2026	54.31	54.48	54.08	54.09	54.09	-0.13%	1,407,539
Apr 24, 2026	54.11	54.26	53.94	54.16	54.16	0.02%	1,165,292
Apr 23, 2026	54.38	54.54	53.67	54.15	54.15	-0.57%	1,336,746
Apr 22, 2026	54.75	54.75	54.37	54.46	54.46	0.11%	1,165,609
Apr 21, 2026	55.12	55.20	54.35	54.40	54.40	-1.88%	1,251,560
Apr 20, 2026	55.31	55.45	55.09	55.44	55.44	-0.23%	1,125,779
Apr 17, 2026	55.65	55.83	55.50	55.57	55.57	0.45%	1,332,886
Apr 16, 2026	55.50	55.57	55.17	55.32	55.32	-0.04%	1,078,585
Apr 15, 2026	55.54	55.54	55.29	55.34	55.34	-0.49%	904,929
Apr 14, 2026	55.57	55.70	55.41	55.61	55.61	0.31%	1,087,406
Apr 13, 2026	54.74	55.47	54.65	55.44	55.44	0.58%	1,147,562
Apr 10, 2026	55.27	55.33	54.95	55.12	55.12	0.36%	1,081,225
Apr 9, 2026	54.68	55.17	54.56	54.92	54.92	-0.25%	1,418,111
Apr 8, 2026	55.09	55.13	54.71	55.06	55.06	2.95%	1,200,219
Apr 7, 2026	53.14	53.79	52.80	53.48	53.48	0.04%	1,279,872
Apr 6, 2026	53.24	53.53	53.14	53.46	53.46	0.53%	1,280,494
Apr 2, 2026	52.59	53.34	52.50	53.18	53.18	-0.28%	1,382,320
Apr 1, 2026	53.47	53.63	53.13	53.33	53.33	1.04%	1,406,896
Mar 31, 2026	52.13	52.82	51.91	52.78	52.78	2.74%	1,811,037
Mar 30, 2026	51.73	51.85	51.18	51.37	51.37	0.29%	1,082,360
Mar 27, 2026	51.30	51.74	51.04	51.22	51.22	-0.54%	1,508,831
Mar 26, 2026	51.86	52.22	51.47	51.50	51.50	-1.57%	1,214,062
Mar 25, 2026	52.40	52.53	52.03	52.32	52.32	1.32%	1,358,154
Mar 24, 2026	51.15	51.96	51.15	51.64	51.64	-0.23%	1,757,827
Mar 23, 2026	51.50	52.33	51.34	51.76	51.66	1.89%	1,807,112
Mar 20, 2026	51.92	51.99	50.52	50.80	50.70	-2.51%	2,593,507
Mar 19, 2026	51.40	52.39	51.33	52.11	52.01	-0.15%	3,937,061
Mar 18, 2026	52.70	52.76	52.17	52.19	52.09	-1.16%	969,933
Mar 17, 2026	52.98	53.13	52.78	52.80	52.70	0.69%	1,574,667
Mar 16, 2026	52.24	52.61	52.15	52.44	52.34	1.59%	1,310,924
Mar 13, 2026	52.29	52.46	51.53	51.62	51.52	-1.09%	1,227,958
Mar 12, 2026	52.36	52.48	51.93	52.19	52.09	-1.58%	1,672,765
Mar 11, 2026	52.78	53.11	52.63	53.03	52.93	0.28%	1,455,882