DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	48.51	48.75	48.44	48.47	48.47	0.17%	11,719
Jan 15, 2026	48.44	48.68	48.27	48.39	48.39	0.17%	17,070
Jan 14, 2026	48.33	48.37	47.89	48.31	48.31	-0.06%	12,777
Jan 13, 2026	48.91	48.91	48.23	48.34	48.34	-0.88%	17,254
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
Jan 7, 2026	49.72	49.72	49.07	49.24	49.24	-1.06%	158,752
Jan 6, 2026	49.62	49.81	49.33	49.77	49.77	0.46%	114,650
Jan 5, 2026	48.58	49.79	48.58	49.54	49.54	1.85%	247,433
Jan 2, 2026	48.46	48.66	48.10	48.64	48.64	0.64%	25,198
Dec 31, 2025	48.74	48.76	48.30	48.33	48.33	-0.68%	46,031
Dec 30, 2025	48.82	49.01	48.58	48.66	48.66	-0.08%	48,520
Dec 29, 2025	48.94	48.94	48.00	48.70	48.70	-1.89%	29,117
Dec 26, 2025	49.79	49.79	49.47	49.64	48.98	-0.04%	37,098
Dec 24, 2025	49.69	49.82	49.53	49.66	49.00	0.32%	9,613
Dec 23, 2025	49.51	49.61	49.43	49.50	48.84	0.14%	98,866
Dec 22, 2025	49.06	49.59	49.06	49.43	48.77	0.96%	30,972
Dec 19, 2025	48.82	48.99	48.73	48.96	48.31	0.55%	30,873
Dec 18, 2025	48.74	48.94	48.43	48.69	48.04	0.39%	42,642
Dec 17, 2025	48.56	48.75	48.39	48.50	47.86	-0.10%	44,249
Dec 16, 2025	48.68	48.79	48.32	48.55	47.90	-0.29%	108,092
Dec 15, 2025	48.86	48.96	48.42	48.69	48.04	0.10%	120,102
Dec 12, 2025	49.03	49.03	48.42	48.64	47.99	-0.37%	20,708
Dec 11, 2025	48.21	50.59	48.21	48.82	48.17	1.48%	35,378
Dec 10, 2025	47.19	48.22	47.09	48.11	47.47	2.23%	29,286
Dec 9, 2025	47.14	47.47	46.97	47.06	46.43	0.02%	66,501
Dec 8, 2025	47.10	47.25	46.86	47.05	46.42	-0.30%	28,362
Dec 5, 2025	47.19	47.40	47.04	47.19	46.56	0.17%	61,712
Dec 4, 2025	47.07	47.28	47.01	47.11	46.48	0.30%	33,127
Dec 3, 2025	46.55	46.97	46.48	46.97	46.35	1.08%	57,458
Dec 2, 2025	46.59	46.63	46.33	46.47	45.85	0.22%	24,522
Dec 1, 2025	46.24	46.64	46.24	46.37	45.75	0.32%	16,292
Nov 28, 2025	46.20	46.59	46.11	46.22	45.61	0.04%	16,772
Nov 26, 2025	46.13	46.39	45.80	46.20	45.59	0.59%	22,578
Nov 25, 2025	45.24	46.01	45.24	45.93	45.32	1.91%	30,651
Nov 24, 2025	45.10	45.14	44.58	45.07	44.47	0.24%	20,494
Nov 21, 2025	44.59	45.25	44.49	44.96	44.36	1.43%	225,984
Nov 20, 2025	45.26	45.29	44.31	44.33	43.74	-0.61%	8,427
Nov 19, 2025	44.53	44.60	44.12	44.60	44.01	0.07%	5,661
Nov 18, 2025	44.44	44.76	44.29	44.57	43.98	0.39%	17,412
Nov 17, 2025	45.29	45.29	44.33	44.40	43.81	-2.03%	16,493
Nov 14, 2025	45.47	45.55	45.14	45.32	44.72	-0.84%	12,461
Nov 13, 2025	46.43	46.43	45.71	45.71	45.10	-1.41%	14,969
Nov 12, 2025	46.43	46.43	46.25	46.36	45.74	0.76%	9,338
Nov 11, 2025	46.32	46.32	45.93	46.01	45.40	0.35%	9,066
Nov 10, 2025	45.53	45.93	45.42	45.85	45.24	1.07%	304,379
Nov 7, 2025	45.08	45.37	44.80	45.36	44.76	0.79%	433,527
Nov 6, 2025	45.14	45.20	44.90	45.01	44.41	-0.29%	4,484
Nov 5, 2025	44.94	45.21	44.71	45.14	44.54	1.00%	20,035