DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	43.91	43.91	43.50	43.68	43.68	-0.75%	2,196
Mar 19, 2026	43.89	44.10	43.58	44.01	44.01	-0.07%	25,940
Mar 18, 2026	44.45	45.32	44.04	44.04	44.04	-1.45%	26,271
Mar 17, 2026	44.78	45.06	44.61	44.69	44.69	0.43%	25,687
Mar 16, 2026	44.63	44.81	44.43	44.50	44.50	0.64%	18,053
Mar 13, 2026	44.47	44.72	44.15	44.22	44.22	-0.41%	95,550
Mar 12, 2026	44.44	44.55	44.30	44.40	44.40	-1.23%	127,624
Mar 11, 2026	45.22	45.22	44.72	44.95	44.95	-0.72%	20,062
Mar 10, 2026	45.20	45.83	45.20	45.28	45.28	0.01%	45,034
Mar 9, 2026	44.92	45.49	44.30	45.27	45.27	-0.57%	24,848
Mar 6, 2026	45.71	45.71	44.97	45.53	45.53	-1.73%	69,322
Mar 5, 2026	46.36	46.81	46.02	46.33	46.33	-0.83%	32,042
Mar 4, 2026	46.83	46.83	46.51	46.72	46.72	0.58%	20,063
Mar 3, 2026	46.08	46.84	45.53	46.45	46.45	-0.87%	62,069
Mar 2, 2026	46.30	47.10	46.30	46.86	46.86	-0.30%	31,513
Feb 27, 2026	47.56	47.62	46.75	47.00	47.00	-2.57%	49,762
Feb 26, 2026	47.86	48.50	47.86	48.24	48.24	0.88%	26,078
Feb 25, 2026	47.35	47.82	47.32	47.82	47.82	1.59%	20,115
Feb 24, 2026	46.84	47.35	46.56	47.07	47.07	0.06%	153,294
Feb 23, 2026	48.49	48.49	46.93	47.04	47.04	-3.15%	33,822
Feb 20, 2026	48.15	48.57	48.04	48.57	48.57	0.85%	135,155
Feb 19, 2026	48.36	48.36	47.83	48.16	48.16	-0.82%	30,292
Feb 18, 2026	48.55	48.65	48.40	48.56	48.56	0.52%	35,959
Feb 17, 2026	48.27	48.40	47.99	48.31	48.31	0.98%	36,616
Feb 13, 2026	47.93	48.08	47.62	47.84	47.84	-0.33%	31,969
Feb 12, 2026	49.07	49.23	47.75	48.00	48.00	-1.64%	29,154
Feb 11, 2026	49.68	49.72	48.71	48.80	48.80	-1.57%	46,039
Feb 10, 2026	49.50	50.05	49.16	49.58	49.58	-0.06%	35,081
Feb 9, 2026	49.60	49.91	49.53	49.61	49.61	-0.22%	30,150
Feb 6, 2026	49.30	49.80	49.30	49.72	49.72	1.57%	48,113
Feb 5, 2026	49.21	49.31	48.80	48.95	48.95	-0.83%	26,336
Feb 4, 2026	48.79	49.60	48.79	49.36	49.36	1.21%	33,651
Feb 3, 2026	48.49	49.14	48.48	48.77	48.77	0.70%	43,375
Feb 2, 2026	47.92	48.52	47.89	48.43	48.43	0.92%	47,655
Jan 30, 2026	48.04	48.06	47.53	47.99	47.99	-0.29%	41,207
Jan 29, 2026	48.08	48.23	47.76	48.13	48.13	0.80%	132,290
Jan 28, 2026	47.99	48.10	47.64	47.75	47.75	-0.73%	70,748
Jan 27, 2026	48.23	48.23	47.89	48.10	48.10	0.15%	97,057
Jan 26, 2026	47.89	48.17	47.88	48.03	48.03	0.48%	57,679
Jan 23, 2026	48.33	48.33	47.64	47.80	47.80	-1.28%	73,529
Jan 22, 2026	48.49	48.76	48.30	48.42	48.42	0.44%	195,541
Jan 21, 2026	47.99	48.36	47.90	48.21	48.21	0.96%	265,072
Jan 20, 2026	47.90	48.30	47.61	47.75	47.75	-1.49%	89,234
Jan 16, 2026	48.51	48.75	48.44	48.47	48.47	0.17%	45,200
Jan 15, 2026	48.44	48.69	48.23	48.39	48.39	0.17%	109,237
Jan 14, 2026	48.33	48.33	47.86	48.31	48.31	-0.06%	213,042
Jan 13, 2026	48.91	48.91	48.22	48.34	48.34	-0.88%	90,782
Jan 12, 2026	48.80	48.80	48.53	48.77	48.77	-1.28%	126,614
Jan 9, 2026	49.88	49.88	49.38	49.40	49.40	-0.58%	229,374
Jan 8, 2026	49.19	49.80	49.00	49.69	49.69	0.91%	140,846