DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	39.34	39.51	38.91	38.92	38.92	-1.22%	1,080,625
Jun 9, 2026	39.54	39.62	38.82	39.40	39.40	0.38%	762,564
Jun 8, 2026	39.33	39.53	39.24	39.25	39.25	0.31%	629,129
Jun 5, 2026	39.72	39.72	39.08	39.13	39.13	-1.71%	898,081
Jun 4, 2026	39.69	39.89	39.60	39.81	39.81	0.63%	737,495
Jun 3, 2026	39.52	39.65	39.47	39.56	39.56	-0.03%	744,117
Jun 2, 2026	39.19	39.64	39.19	39.57	39.57	0.89%	676,070
Jun 1, 2026	39.03	39.27	38.99	39.22	39.22	0.28%	663,031
May 29, 2026	39.08	39.18	39.07	39.11	39.11	0.08%	614,249
May 28, 2026	39.04	39.17	38.88	39.08	39.08	0.05%	578,764
May 27, 2026	39.11	39.14	38.99	39.06	39.06	-0.03%	1,348,800
May 26, 2026	38.94	39.14	38.94	39.07	39.07	0.80%	904,496
May 22, 2026	38.60	38.87	38.60	38.76	38.76	0.75%	756,789
May 21, 2026	38.30	38.49	38.07	38.47	38.47	0.21%	920,621
May 20, 2026	38.19	38.43	38.08	38.39	38.39	0.81%	809,430
May 19, 2026	38.11	38.30	37.92	38.08	38.08	-0.47%	676,938
May 18, 2026	38.08	38.27	38.02	38.26	38.26	0.55%	860,479
May 15, 2026	38.27	38.27	38.01	38.05	38.05	-0.96%	602,902
May 14, 2026	38.40	38.58	38.40	38.42	38.42	0.37%	610,175
May 13, 2026	38.21	38.35	38.12	38.28	38.28	0.10%	605,133
May 12, 2026	38.12	38.29	37.85	38.24	38.24	0.26%	813,464
May 11, 2026	38.12	38.21	38.03	38.14	38.14	0.42%	1,027,620
May 8, 2026	37.90	38.03	37.82	37.98	37.98	0.64%	750,599
May 7, 2026	38.09	38.12	37.69	37.74	37.74	-1.28%	651,450
May 6, 2026	38.09	38.28	38.07	38.23	38.23	0.66%	858,024
May 5, 2026	37.82	38.09	37.76	37.98	37.98	0.96%	705,000
May 4, 2026	37.71	37.93	37.58	37.62	37.62	-0.53%	633,334
May 1, 2026	38.00	38.08	37.82	37.82	37.82	-0.37%	886,095
Apr 30, 2026	37.51	38.01	37.45	37.96	37.96	1.20%	1,079,776
Apr 29, 2026	37.51	37.57	37.36	37.51	37.51	0.24%	1,398,747
Apr 28, 2026	37.63	37.63	37.33	37.42	37.42	-0.13%	786,296
Apr 27, 2026	37.43	37.69	37.43	37.47	37.47	0.08%	1,095,352
Apr 24, 2026	37.64	37.64	37.38	37.44	37.44	-0.24%	1,638,522
Apr 23, 2026	37.44	37.60	37.25	37.53	37.53	0.46%	934,875
Apr 22, 2026	37.50	37.53	37.28	37.36	37.36	0.08%	741,330
Apr 21, 2026	37.56	37.67	37.27	37.33	37.33	-0.27%	959,135
Apr 20, 2026	37.28	37.52	37.28	37.43	37.43	0.21%	893,223
Apr 17, 2026	37.08	37.50	37.08	37.35	37.35	0.73%	1,554,748
Apr 16, 2026	36.85	37.09	36.85	37.08	37.08	0.49%	679,183
Apr 15, 2026	37.05	37.07	36.78	36.90	36.90	-0.46%	742,169
Apr 14, 2026	36.92	37.13	36.77	37.07	37.07	0.16%	665,976
Apr 13, 2026	36.59	37.01	36.58	37.01	37.01	0.76%	786,303
Apr 10, 2026	36.98	36.98	36.69	36.73	36.73	-0.60%	548,080
Apr 9, 2026	36.68	37.03	36.68	36.95	36.95	0.43%	691,240
Apr 8, 2026	36.57	36.81	36.43	36.79	36.79	2.02%	1,272,617
Apr 7, 2026	36.00	36.11	35.87	36.06	36.06	0.06%	1,010,300
Apr 6, 2026	35.82	36.04	35.82	36.04	36.04	0.50%	1,500,386
Apr 2, 2026	35.51	36.02	35.51	35.86	35.86	0.20%	1,252,784
Apr 1, 2026	35.80	35.94	35.74	35.79	35.79	0.22%	1,232,281
Mar 31, 2026	35.43	35.82	35.30	35.71	35.71	1.85%	1,916,228