DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	58.26	58.38	57.84	57.95	57.95	-0.10%	1,003,373
Aug 27, 2026	58.05	58.05	57.77	58.01	58.01	-0.36%	972,533
Aug 26, 2026	58.36	58.47	58.20	58.22	58.22	-0.31%	852,389
Aug 25, 2026	58.24	58.42	58.11	58.40	58.40	0.27%	1,041,408
Aug 24, 2026	58.21	58.29	58.14	58.24	58.24	-0.12%	970,423
Aug 21, 2026	58.30	58.42	58.21	58.31	58.31	0.88%	1,248,375
Aug 20, 2026	57.84	58.08	57.73	57.80	57.80	-0.03%	1,011,156
Aug 19, 2026	58.03	58.11	57.70	57.82	57.82	0.17%	1,169,749
Aug 18, 2026	58.04	58.10	57.69	57.72	57.72	-0.64%	1,071,623
Aug 17, 2026	58.10	58.26	58.01	58.09	58.09	-0.17%	1,251,046
Aug 14, 2026	58.15	58.32	58.10	58.19	58.19	0.29%	977,306
Aug 13, 2026	57.99	58.05	57.89	58.02	58.02	0.19%	1,063,809
Aug 12, 2026	57.97	58.09	57.83	57.91	57.91	0.28%	1,231,033
Aug 11, 2026	57.88	57.99	57.70	57.75	57.75	-	1,034,335
Aug 10, 2026	57.71	57.82	57.64	57.75	57.75	-0.40%	1,085,309
Aug 7, 2026	58.07	58.07	57.83	57.98	57.98	0.57%	1,055,078
Aug 6, 2026	57.86	57.89	57.60	57.65	57.65	0.23%	983,400
Aug 5, 2026	57.75	57.76	57.50	57.52	57.52	0.12%	979,503
Aug 4, 2026	57.32	57.57	57.16	57.45	57.45	0.35%	1,839,946
Aug 3, 2026	57.17	57.27	57.07	57.25	57.25	-0.03%	1,446,801
Jul 31, 2026	57.19	57.38	56.69	57.27	57.27	-0.47%	1,218,731
Jul 30, 2026	56.90	57.60	56.90	57.54	57.54	2.33%	1,356,078
Jul 29, 2026	56.35	56.85	56.04	56.23	56.23	0.07%	1,727,316
Jul 28, 2026	55.90	56.31	55.83	56.19	56.19	-	1,854,658
Jul 27, 2026	56.33	56.45	56.00	56.19	56.19	0.43%	1,255,670
Jul 24, 2026	55.88	56.14	55.83	55.95	55.95	0.61%	1,181,339
Jul 23, 2026	55.67	55.87	55.48	55.61	55.61	-1.09%	1,607,669
Jul 22, 2026	56.36	56.44	56.20	56.22	56.22	0.46%	1,050,158
Jul 21, 2026	55.71	56.04	55.52	55.96	55.96	1.19%	1,357,346
Jul 20, 2026	55.61	55.65	55.24	55.30	55.30	-0.77%	997,121
Jul 17, 2026	55.30	55.78	55.27	55.73	55.73	-0.13%	867,445
Jul 16, 2026	55.78	55.99	55.67	55.80	55.80	-0.62%	1,191,466
Jul 15, 2026	55.96	56.24	55.79	56.15	56.15	0.66%	1,143,502
Jul 14, 2026	55.90	56.19	55.72	55.78	55.78	0.83%	1,152,019
Jul 13, 2026	55.43	55.57	55.24	55.32	55.32	-0.20%	1,379,162
Jul 10, 2026	55.34	55.49	55.13	55.43	55.43	0.82%	852,697
Jul 9, 2026	54.92	55.07	54.83	54.98	54.98	0.13%	986,136
Jul 8, 2026	54.82	54.92	54.42	54.91	54.91	-0.63%	1,082,057
Jul 7, 2026	55.52	55.61	55.17	55.26	55.26	-0.38%	861,438
Jul 6, 2026	55.23	55.49	55.20	55.47	55.47	1.09%	1,019,015
Jul 2, 2026	54.83	55.12	54.56	54.87	54.87	1.63%	1,313,748
Jul 1, 2026	53.78	54.16	53.68	53.99	53.99	-0.06%	1,763,937
Jun 30, 2026	53.91	54.08	53.83	54.02	54.02	0.11%	1,112,478
Jun 29, 2026	53.99	54.00	53.65	53.96	53.96	0.15%	1,120,736
Jun 26, 2026	53.98	54.16	53.82	53.88	53.88	-0.33%	1,588,830
Jun 25, 2026	53.97	54.30	53.78	54.06	54.06	0.73%	2,016,198
Jun 24, 2026	53.69	53.83	53.51	53.67	53.67	-0.61%	2,129,537
Jun 23, 2026	53.92	54.19	53.88	54.00	54.00	-1.31%	1,526,791
Jun 22, 2026	55.37	55.63	55.15	55.52	54.72	0.36%	858,453
Jun 18, 2026	55.52	55.52	55.24	55.32	54.52	-0.22%	1,024,914