DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	984,351
Jul 8, 2026	54.82	54.92	54.42	54.91	54.91	-0.63%	1,082,056
Jul 7, 2026	55.52	55.61	55.17	55.26	55.26	-0.38%	861,399
Jul 6, 2026	55.23	55.49	55.20	55.47	55.47	1.09%	1,018,885
Jul 2, 2026	54.83	55.12	54.56	54.87	54.87	1.63%	1,313,305
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%	1,112,479
Jun 29, 2026	53.99	54.00	53.65	53.96	53.96	0.15%	1,120,463
Jun 26, 2026	53.98	54.16	53.82	53.88	53.88	-0.33%	1,550,872
Jun 25, 2026	53.97	54.30	53.78	54.06	54.06	0.73%	1,890,214
Jun 24, 2026	53.69	53.83	53.51	53.67	53.67	-0.61%	2,128,251
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
Jun 17, 2026	56.18	56.27	55.32	55.44	54.64	-1.00%	1,052,947
Jun 16, 2026	56.15	56.25	55.97	56.00	55.19	0.20%	976,173
Jun 15, 2026	56.26	56.26	55.86	55.89	55.08	0.02%	1,192,361
Jun 12, 2026	55.61	56.00	55.50	55.88	55.07	0.58%	960,211
Jun 11, 2026	54.76	55.63	54.52	55.56	54.76	2.34%	1,137,638
Jun 10, 2026	54.65	54.84	54.26	54.29	53.51	-0.91%	966,956
Jun 9, 2026	55.34	55.36	54.14	54.79	54.00	-0.15%	1,097,151
Jun 8, 2026	55.10	55.20	54.77	54.87	54.08	0.38%	854,404
Jun 5, 2026	55.59	55.65	54.52	54.66	53.87	-2.25%	986,651
Jun 4, 2026	55.82	55.96	55.71	55.92	55.11	0.67%	983,342
Jun 3, 2026	55.85	55.91	55.54	55.55	54.75	-0.70%	1,328,940
Jun 2, 2026	55.55	55.99	55.55	55.94	55.13	0.90%	1,508,437
Jun 1, 2026	55.20	55.63	55.15	55.44	54.64	-0.43%	990,441
May 29, 2026	55.87	55.98	55.61	55.68	54.88	0.13%	987,943
May 28, 2026	55.53	55.78	55.34	55.61	54.81	-0.41%	1,296,413
May 27, 2026	55.90	55.93	55.73	55.84	55.03	-0.32%	1,270,878
May 26, 2026	56.16	56.27	55.88	56.02	55.21	0.85%	2,885,082
May 22, 2026	55.68	55.73	55.45	55.55	54.75	-0.45%	1,014,257
May 21, 2026	55.30	55.95	55.17	55.80	54.99	0.25%	1,028,650
May 20, 2026	55.09	55.78	55.03	55.66	54.86	1.14%	1,153,037
May 19, 2026	55.10	55.28	54.88	55.03	54.23	-0.63%	987,957
May 18, 2026	55.18	55.44	55.04	55.38	54.58	0.97%	1,181,253
May 15, 2026	54.96	54.96	54.72	54.85	54.06	-1.26%	1,100,362
May 14, 2026	55.74	55.79	55.52	55.55	54.75	-0.18%	1,220,347
May 13, 2026	55.38	55.68	55.30	55.65	54.85	0.47%	894,959
May 12, 2026	55.27	55.45	54.96	55.39	54.59	-0.18%	1,148,870
May 11, 2026	55.49	55.61	55.42	55.49	54.69	0.54%	967,114
May 8, 2026	55.11	55.25	55.02	55.19	54.39	0.80%	960,699
May 7, 2026	55.64	55.64	54.70	54.75	53.96	-1.62%	1,248,801
May 6, 2026	55.69	55.76	55.53	55.65	54.85	1.70%	1,279,997
May 5, 2026	54.58	54.81	54.40	54.72	53.93	1.03%	1,715,623
May 4, 2026	54.56	54.63	54.03	54.16	53.38	-1.31%	1,073,352
May 1, 2026	55.16	55.29	54.86	54.88	54.09	-0.44%	1,009,452
Apr 30, 2026	54.47	55.26	54.40	55.12	54.32	2.28%	1,283,755
Apr 29, 2026	54.18	54.20	53.72	53.89	53.11	-0.81%	1,178,633