DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	42.10	42.24	41.91	42.20	42.20	0.64%	703,703
Sep 2, 2026	41.69	42.05	41.63	41.93	41.93	0.74%	1,004,483
Sep 1, 2026	41.74	41.83	41.53	41.62	41.62	-0.38%	571,875
Aug 31, 2026	41.84	41.92	41.72	41.78	41.78	-0.26%	468,870
Aug 28, 2026	41.91	41.98	41.76	41.89	41.89	0.14%	403,491
Aug 27, 2026	41.90	41.93	41.75	41.83	41.83	-0.52%	457,134
Aug 26, 2026	41.94	42.13	41.89	42.05	42.05	0.12%	422,219
Aug 25, 2026	42.07	42.07	41.87	42.00	42.00	-0.21%	485,050
Aug 24, 2026	42.05	42.16	41.95	42.09	42.09	0.19%	409,702
Aug 21, 2026	41.95	42.09	41.95	42.01	42.01	0.67%	465,101
Aug 20, 2026	41.89	42.13	41.72	41.73	41.73	-0.71%	464,876
Aug 19, 2026	42.16	42.35	41.99	42.03	42.03	0.31%	580,513
Aug 18, 2026	42.06	42.09	41.87	41.90	41.90	-0.24%	507,554
Aug 17, 2026	42.11	42.22	42.00	42.00	42.00	-0.31%	511,927
Aug 14, 2026	42.12	42.22	42.05	42.13	42.13	0.19%	616,699
Aug 13, 2026	41.99	42.11	41.93	42.05	42.05	0.29%	821,300
Aug 12, 2026	41.91	42.01	41.79	41.93	41.93	0.10%	593,044
Aug 11, 2026	41.86	41.98	41.83	41.89	41.89	0.12%	605,990
Aug 10, 2026	41.52	41.85	41.49	41.84	41.84	0.79%	716,315
Aug 7, 2026	41.34	41.53	41.20	41.51	41.51	0.41%	403,657
Aug 6, 2026	41.55	41.55	41.27	41.34	41.34	0.02%	523,024
Aug 5, 2026	41.55	41.59	41.28	41.33	41.33	-0.13%	526,250
Aug 4, 2026	40.89	41.46	40.79	41.39	41.39	0.99%	765,024
Aug 3, 2026	40.79	40.99	40.76	40.98	40.98	0.74%	652,714
Jul 31, 2026	40.79	40.82	40.41	40.68	40.68	0.32%	756,063
Jul 30, 2026	40.40	40.58	40.12	40.55	40.55	0.42%	698,962
Jul 29, 2026	41.00	41.00	40.36	40.38	40.38	-1.20%	669,988
Jul 28, 2026	40.80	40.96	40.76	40.87	40.87	0.49%	1,229,973
Jul 27, 2026	40.72	40.89	40.53	40.67	40.67	0.15%	748,017
Jul 24, 2026	40.42	40.71	40.39	40.61	40.61	0.68%	460,141
Jul 23, 2026	40.28	40.49	40.24	40.34	40.34	-0.04%	483,553
Jul 22, 2026	40.30	40.50	40.30	40.35	40.35	0.35%	519,359
Jul 21, 2026	39.98	40.24	39.82	40.21	40.21	0.98%	608,689
Jul 20, 2026	40.05	40.10	39.77	39.82	39.82	-0.35%	548,717
Jul 17, 2026	39.94	40.31	39.89	39.96	39.96	-0.22%	812,087
Jul 16, 2026	39.95	40.12	39.92	40.05	40.05	0.33%	736,570
Jul 15, 2026	40.07	40.13	39.74	39.92	39.92	-0.27%	667,750
Jul 14, 2026	40.12	40.30	39.98	40.03	40.03	-0.10%	809,210
Jul 13, 2026	40.05	40.18	39.98	40.07	40.07	0.18%	554,629
Jul 10, 2026	39.97	40.04	39.85	40.00	40.00	0.40%	856,133
Jul 9, 2026	39.69	39.97	39.66	39.84	39.84	0.68%	1,730,721
Jul 8, 2026	39.72	39.72	39.49	39.57	39.57	-0.78%	579,550
Jul 7, 2026	39.96	40.02	39.77	39.88	39.88	0.13%	550,644
Jul 6, 2026	39.81	39.88	39.71	39.83	39.83	0.30%	489,673
Jul 2, 2026	39.76	39.93	39.40	39.71	39.71	0.46%	647,613
Jul 1, 2026	39.47	39.77	39.38	39.53	39.53	-0.03%	682,502
Jun 30, 2026	39.70	39.73	39.51	39.54	39.54	-0.35%	824,481
Jun 29, 2026	39.73	39.76	39.48	39.68	39.68	-0.03%	833,872
Jun 26, 2026	39.74	39.92	39.60	39.69	39.69	-0.53%	1,288,596
Jun 25, 2026	39.77	40.18	39.77	39.90	39.90	1.35%	978,928