DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.82	56.89	56.69	56.89	56.89	0.34%	1,166,602
Nov 12, 2026	56.91	56.91	56.59	56.70	56.70	-0.18%	1,975,490
Nov 11, 2026	56.64	56.86	56.45	56.80	56.80	-0.04%	1,328,756
Nov 10, 2026	56.85	56.96	56.50	56.82	56.82	-0.40%	1,663,397
Nov 9, 2026	56.62	57.14	56.47	57.05	57.05	2.39%	1,834,149
Nov 6, 2026	55.46	56.04	55.30	55.72	55.72	-1.17%	1,522,770
Nov 5, 2026	57.71	57.72	56.36	56.38	56.38	-2.02%	2,398,420
Nov 4, 2026	57.36	57.54	57.18	57.54	57.54	2.64%	1,634,658
Nov 3, 2026	56.42	56.47	56.03	56.06	56.06	-0.64%	1,636,854
Nov 2, 2026	56.45	56.70	56.31	56.42	56.42	0.12%	1,333,952
Oct 30, 2026	56.44	56.52	56.09	56.35	56.35	-0.56%	1,186,694
Oct 29, 2026	56.56	56.69	56.44	56.67	56.67	0.80%	1,232,647
Oct 28, 2026	56.10	56.29	55.92	56.22	56.22	-0.05%	1,334,748
Oct 27, 2026	56.16	56.32	56.05	56.25	56.25	0.07%	1,141,768
Oct 26, 2026	56.31	56.43	56.21	56.21	56.21	0.27%	917,947
Oct 23, 2026	55.86	56.15	55.75	56.06	56.06	-0.14%	1,290,525
Oct 22, 2026	56.19	56.25	55.83	56.14	56.14	-0.65%	1,543,143
Oct 21, 2026	56.67	56.67	56.31	56.51	56.51	0.20%	1,310,862
Oct 20, 2026	56.18	56.51	56.05	56.40	56.40	0.73%	1,069,849
Oct 19, 2026	56.23	56.27	55.97	55.99	55.99	-0.87%	1,218,031
Oct 16, 2026	56.68	56.84	56.31	56.48	56.48	0.59%	1,752,196
Oct 15, 2026	56.00	56.17	55.84	56.15	56.15	0.77%	1,391,427
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