DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	56.03	56.17	55.84	56.15	56.15	0.77%	1,391,886
Oct 14, 2026	55.76	55.80	55.47	55.72	55.72	-0.52%	1,425,939
Oct 13, 2026	56.04	56.09	55.77	56.01	56.01	1.03%	1,255,345
Oct 12, 2026	55.50	55.61	55.44	55.44	55.44	0.04%	1,302,450
Oct 9, 2026	55.30	55.44	55.21	55.42	55.42	0.25%	1,233,444
Oct 8, 2026	55.06	55.32	54.86	55.28	55.28	0.13%	1,903,641
Oct 7, 2026	55.32	55.32	55.06	55.21	55.21	-1.27%	1,567,702
Oct 6, 2026	55.89	56.12	55.86	55.92	55.92	0.36%	1,836,081
Oct 5, 2026	55.51	55.80	55.18	55.72	55.72	0.23%	838,148
Oct 2, 2026	55.31	55.60	55.20	55.59	55.59	0.87%	1,499,280
Oct 1, 2026	55.36	55.36	54.83	55.11	55.11	-1.34%	1,344,635
Sep 30, 2026	56.40	56.41	55.82	55.86	55.86	-0.64%	1,554,513
Sep 29, 2026	56.32	56.38	55.94	56.22	56.22	-1.18%	1,649,030
Sep 28, 2026	56.95	57.13	56.72	56.89	56.89	-0.35%	1,502,855
Sep 25, 2026	56.92	57.13	56.73	57.09	57.09	0.83%	1,600,452
Sep 24, 2026	56.64	56.79	56.37	56.62	56.62	-0.02%	1,708,723
Sep 23, 2026	56.90	56.93	56.44	56.63	56.63	-1.27%	1,466,907
Sep 22, 2026	57.45	57.52	57.09	57.36	57.36	0.02%	2,000,929
Sep 21, 2026	57.88	57.88	57.56	57.63	57.35	0.40%	1,310,697
Sep 18, 2026	57.49	57.49	57.27	57.40	57.12	-1.39%	1,210,038
Sep 17, 2026	58.32	58.33	58.17	58.21	57.93	0.87%	1,380,351
Sep 16, 2026	58.36	58.42	57.40	57.71	57.43	-0.71%	1,523,173
Sep 15, 2026	58.03	58.16	57.89	58.12	57.84	-0.33%	1,536,965
Sep 14, 2026	58.32	58.56	58.14	58.31	58.02	-0.46%	1,493,631
Sep 11, 2026	58.65	58.71	58.46	58.58	58.29	0.97%	1,159,437
Sep 10, 2026	58.20	58.26	57.93	58.02	57.74	-0.48%	936,019
Sep 9, 2026	58.63	58.63	58.21	58.30	58.01	-0.63%	1,112,390
Sep 8, 2026	58.88	58.99	58.64	58.67	58.38	-0.46%	1,016,930
Sep 4, 2026	58.82	59.08	58.78	58.94	58.65	-0.24%	1,068,850
Sep 3, 2026	58.98	59.21	58.83	59.08	58.79	1.27%	1,443,036
Sep 2, 2026	58.05	58.36	58.04	58.34	58.05	0.55%	1,235,845
Sep 1, 2026	58.12	58.30	57.89	58.02	57.74	-0.03%	1,139,986
Aug 31, 2026	58.29	58.33	57.94	58.04	57.76	0.16%	873,747
Aug 28, 2026	58.26	58.38	57.84	57.95	57.67	-0.10%	1,003,373
Aug 27, 2026	58.05	58.05	57.77	58.01	57.73	-0.36%	972,801
Aug 26, 2026	58.36	58.47	58.20	58.22	57.93	-0.31%	852,518
Aug 25, 2026	58.24	58.42	58.11	58.40	58.11	0.27%	1,042,038
Aug 24, 2026	58.21	58.29	58.14	58.24	57.95	-0.12%	970,431
Aug 21, 2026	58.30	58.42	58.21	58.31	58.02	0.88%	1,248,403
Aug 20, 2026	57.84	58.08	57.73	57.80	57.52	-0.03%	1,011,466
Aug 19, 2026	58.03	58.11	57.70	57.82	57.54	0.17%	1,169,750
Aug 18, 2026	58.04	58.10	57.69	57.72	57.44	-0.64%	1,071,662
Aug 17, 2026	58.10	58.26	58.01	58.09	57.81	-0.17%	1,251,049
Aug 14, 2026	58.15	58.32	58.10	58.19	57.91	0.29%	977,476
Aug 13, 2026	57.99	58.05	57.89	58.02	57.74	0.19%	1,063,809
Aug 12, 2026	57.97	58.09	57.83	57.91	57.63	0.28%	1,231,033
Aug 11, 2026	57.88	57.99	57.70	57.75	57.47	-	1,034,335
Aug 10, 2026	57.71	57.82	57.64	57.75	57.47	-0.40%	1,085,309
Aug 7, 2026	58.07	58.07	57.83	57.98	57.70	0.57%	1,055,078
Aug 6, 2026	57.86	57.89	57.60	57.65	57.37	0.23%	983,400