DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	40.79	40.94	40.64	40.90	40.90	0.25%	437,363
Sep 24, 2026	40.81	40.94	40.72	40.80	40.80	-0.02%	606,954
Sep 23, 2026	40.88	41.05	40.79	40.81	40.81	-0.37%	692,546
Sep 22, 2026	41.16	41.16	40.90	40.96	40.96	-0.42%	672,296
Sep 21, 2026	41.25	41.40	41.11	41.29	41.13	0.46%	610,589
Sep 18, 2026	41.14	41.19	40.98	41.10	40.94	-0.39%	575,426
Sep 17, 2026	41.35	41.37	41.13	41.26	41.10	0.51%	689,948
Sep 16, 2026	41.54	41.54	40.79	41.05	40.89	-1.23%	527,063
Sep 15, 2026	41.54	41.57	41.35	41.56	41.40	0.10%	604,671
Sep 14, 2026	41.68	41.73	41.45	41.52	41.36	-0.46%	613,928
Sep 11, 2026	41.73	41.81	41.56	41.71	41.55	0.80%	622,616
Sep 10, 2026	41.54	41.54	41.34	41.38	41.22	-0.65%	659,919
Sep 9, 2026	41.79	41.79	41.61	41.65	41.49	-0.24%	481,493
Sep 8, 2026	41.91	41.97	41.72	41.75	41.59	-0.71%	562,755
Sep 4, 2026	41.99	42.14	41.95	42.05	41.89	-0.36%	533,030
Sep 3, 2026	42.10	42.24	41.91	42.20	42.04	0.64%	703,706
Sep 2, 2026	41.69	42.05	41.63	41.93	41.77	0.74%	1,015,595
Sep 1, 2026	41.74	41.83	41.53	41.62	41.46	-0.38%	571,897
Aug 31, 2026	41.84	41.92	41.72	41.78	41.62	-0.26%	468,871
Aug 28, 2026	41.91	41.98	41.76	41.89	41.73	0.14%	403,492
Aug 27, 2026	41.90	41.93	41.75	41.83	41.67	-0.52%	457,954
Aug 26, 2026	41.94	42.13	41.89	42.05	41.89	0.12%	424,119
Aug 25, 2026	42.07	42.07	41.87	42.00	41.84	-0.21%	485,100
Aug 24, 2026	42.05	42.16	41.95	42.09	41.93	0.19%	409,702
Aug 21, 2026	41.95	42.09	41.95	42.01	41.85	0.67%	465,101
Aug 20, 2026	41.89	42.13	41.72	41.73	41.57	-0.71%	464,887
Aug 19, 2026	42.16	42.35	41.99	42.03	41.87	0.31%	580,515
Aug 18, 2026	42.06	42.09	41.87	41.90	41.74	-0.24%	507,683
Aug 17, 2026	42.11	42.22	42.00	42.00	41.84	-0.31%	511,928
Aug 14, 2026	42.12	42.22	42.05	42.13	41.97	0.19%	616,699
Aug 13, 2026	41.99	42.11	41.93	42.05	41.89	0.29%	821,300
Aug 12, 2026	41.91	42.01	41.79	41.93	41.77	0.10%	593,044
Aug 11, 2026	41.86	41.98	41.83	41.89	41.73	0.12%	605,990
Aug 10, 2026	41.52	41.85	41.49	41.84	41.68	0.79%	716,315
Aug 7, 2026	41.34	41.53	41.20	41.51	41.35	0.41%	403,657
Aug 6, 2026	41.55	41.55	41.27	41.34	41.18	0.02%	523,024
Aug 5, 2026	41.55	41.59	41.28	41.33	41.17	-0.13%	526,250
Aug 4, 2026	40.89	41.46	40.79	41.39	41.23	0.99%	765,024
Aug 3, 2026	40.79	40.99	40.76	40.98	40.83	0.74%	652,714
Jul 31, 2026	40.79	40.82	40.41	40.68	40.53	0.32%	756,063
Jul 30, 2026	40.40	40.58	40.12	40.55	40.40	0.42%	698,962
Jul 29, 2026	41.00	41.00	40.36	40.38	40.23	-1.20%	669,988
Jul 28, 2026	40.80	40.96	40.76	40.87	40.72	0.49%	1,229,973
Jul 27, 2026	40.72	40.89	40.53	40.67	40.52	0.15%	748,017
Jul 24, 2026	40.42	40.71	40.39	40.61	40.46	0.68%	460,141
Jul 23, 2026	40.28	40.49	40.24	40.34	40.18	-0.04%	483,553
Jul 22, 2026	40.30	40.50	40.30	40.35	40.20	0.35%	519,359
Jul 21, 2026	39.98	40.24	39.82	40.21	40.06	0.98%	608,689
Jul 20, 2026	40.05	40.10	39.77	39.82	39.67	-0.35%	548,717
Jul 17, 2026	39.94	40.31	39.89	39.96	39.81	-0.22%	812,087