DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	55.61	56.00	55.50	55.88	55.88	0.58%	960,207
Jun 11, 2026	54.76	55.63	54.52	55.56	55.56	2.34%	1,137,608
Jun 10, 2026	54.65	54.84	54.26	54.29	54.29	-0.91%	966,954
Jun 9, 2026	55.34	55.36	54.14	54.79	54.79	-0.15%	1,097,151
Jun 8, 2026	55.10	55.20	54.77	54.87	54.87	0.38%	854,375
Jun 5, 2026	55.59	55.65	54.52	54.66	54.66	-2.25%	986,596
Jun 4, 2026	55.82	55.96	55.71	55.92	55.92	0.67%	981,442
Jun 3, 2026	55.85	55.91	55.54	55.55	55.55	-0.70%	1,327,494
Jun 2, 2026	55.55	55.99	55.55	55.94	55.94	0.90%	1,508,435
Jun 1, 2026	55.20	55.63	55.15	55.44	55.44	-0.43%	990,436
May 29, 2026	55.87	55.98	55.61	55.68	55.68	0.13%	987,848
May 28, 2026	55.53	55.78	55.34	55.61	55.61	-0.41%	1,296,310
May 27, 2026	55.90	55.93	55.73	55.84	55.84	-0.32%	1,270,878
May 26, 2026	56.16	56.27	55.88	56.02	56.02	0.85%	2,885,082
May 22, 2026	55.68	55.73	55.45	55.55	55.55	-0.45%	1,013,962
May 21, 2026	55.30	55.95	55.17	55.80	55.80	0.25%	1,027,900
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