DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	40.49	40.79	40.33	40.42	40.42	-0.20%	12,351
Jan 28, 2025	40.62	40.62	40.36	40.50	40.50	0.03%	12,095
Jan 27, 2025	40.25	40.49	40.22	40.49	40.49	0.88%	15,967
Jan 24, 2025	39.88	40.25	39.88	40.13	40.13	0.38%	19,602
Jan 23, 2025	40.00	40.10	39.97	39.98	39.98	0.29%	8,568
Jan 22, 2025	39.83	39.91	39.66	39.87	39.87	-0.16%	7,583
Jan 21, 2025	39.77	40.03	39.66	39.93	39.93	1.13%	10,947
Jan 17, 2025	39.08	39.48	39.08	39.48	39.48	0.82%	3,261
Jan 16, 2025	39.08	39.16	38.99	39.16	39.16	-0.31%	2,853
Jan 15, 2025	39.02	39.29	39.02	39.28	39.28	2.83%	9,901
Jan 14, 2025	37.85	38.23	37.85	38.20	38.20	1.49%	16,246
Jan 13, 2025	37.46	37.64	37.26	37.64	37.64	1.05%	2,257
Jan 10, 2025	37.85	37.85	37.19	37.25	37.25	-2.49%	38,459
Jan 8, 2025	38.25	38.25	37.95	38.20	38.20	-0.15%	8,445
Jan 7, 2025	38.60	38.66	38.15	38.26	38.26	0.12%	8,731
Jan 6, 2025	38.47	38.70	38.19	38.21	38.21	-0.07%	10,790
Jan 3, 2025	38.13	38.24	37.97	38.24	38.24	0.85%	6,235
Jan 2, 2025	37.84	38.40	37.83	37.92	37.92	-0.45%	7,109
Dec 31, 2024	38.21	38.30	37.91	38.09	38.09	-0.03%	6,193
Dec 30, 2024	38.06	38.40	37.73	38.10	38.10	-0.47%	22,244
Dec 27, 2024	38.44	38.45	38.11	38.28	38.28	-2.79%	8,923
Dec 26, 2024	39.30	39.38	39.14	39.38	38.54	0.61%	1,535
Dec 24, 2024	39.04	39.22	39.00	39.14	38.31	0.50%	1,678
Dec 23, 2024	38.73	38.95	38.66	38.95	38.12	0.12%	3,369
Dec 20, 2024	38.43	39.09	38.43	38.90	38.07	1.35%	23,789
Dec 19, 2024	38.80	38.80	38.38	38.38	37.56	0.37%	12,706
Dec 18, 2024	39.50	39.53	38.24	38.24	37.43	-3.14%	7,027
Dec 17, 2024	39.76	39.76	39.35	39.48	38.64	-0.92%	11,048
Dec 16, 2024	39.90	39.91	39.74	39.85	39.00	0.06%	53,170
Dec 13, 2024	39.91	39.93	39.76	39.82	38.98	-0.32%	6,401
Dec 12, 2024	40.21	40.35	39.95	39.95	39.10	-0.58%	21,390
Dec 11, 2024	40.44	40.44	40.04	40.18	39.33	0.06%	10,111
Dec 10, 2024	40.11	40.38	40.11	40.16	39.31	-0.37%	4,481
Dec 9, 2024	40.80	40.80	40.31	40.31	39.45	-1.00%	18,222
Dec 6, 2024	40.94	40.94	40.58	40.72	39.85	-0.11%	51,099
Dec 5, 2024	40.61	40.92	40.61	40.76	39.89	0.72%	4,199
Dec 4, 2024	40.58	40.58	40.37	40.47	39.61	-0.51%	2,612
Dec 3, 2024	41.19	41.19	40.64	40.68	39.81	-0.47%	9,980
Dec 2, 2024	41.32	41.32	40.81	40.87	40.00	-1.14%	4,974
Nov 29, 2024	41.38	41.40	41.34	41.34	40.46	0.29%	536
Nov 27, 2024	41.50	41.50	41.19	41.22	40.35	-	16,499
Nov 26, 2024	42.17	42.17	40.94	41.22	40.35	0.27%	7,882
Nov 25, 2024	41.09	41.41	41.02	41.11	40.24	1.04%	18,007
Nov 22, 2024	40.21	40.72	40.21	40.69	39.82	1.20%	8,205
Nov 21, 2024	40.03	40.37	39.88	40.21	39.35	1.31%	21,091
Nov 20, 2024	39.59	39.75	39.54	39.69	38.84	-0.26%	4,233
Nov 19, 2024	39.75	39.88	39.63	39.79	38.94	-0.23%	3,189
Nov 18, 2024	40.06	40.27	39.88	39.88	39.03	-0.39%	17,345
Nov 15, 2024	39.83	40.18	39.83	40.04	39.19	0.43%	41,375
Nov 14, 2024	40.05	40.10	39.79	39.87	39.02	-0.03%	8,060
Nov 13, 2024	40.05	40.28	39.77	39.88	39.03	-0.20%	21,196
Nov 12, 2024	40.10	40.20	39.83	39.96	39.11	-0.63%	11,534
Nov 11, 2024	40.01	40.44	39.51	40.21	39.36	1.27%	14,422
Nov 8, 2024	39.69	39.83	39.55	39.71	38.86	-0.04%	5,123
Nov 7, 2024	40.32	40.32	39.64	39.72	38.87	-1.80%	10,052
Nov 6, 2024	39.65	40.47	39.49	40.45	39.59	6.89%	24,116
Nov 5, 2024	37.63	37.84	37.63	37.84	37.04	1.16%	6,563
Nov 4, 2024	37.73	37.73	37.41	37.41	36.61	-0.84%	5,040
Nov 1, 2024	38.09	38.09	37.69	37.73	36.92	-0.10%	6,517
Oct 31, 2024	37.88	38.00	37.76	37.76	36.96	-0.93%	1,882
Oct 30, 2024	38.41	38.41	38.04	38.12	37.30	-0.06%	4,877
Oct 29, 2024	38.04	38.15	37.97	38.14	37.33	-0.08%	6,026
Oct 28, 2024	37.95	38.20	37.95	38.17	37.36	1.40%	3,261
Oct 25, 2024	38.47	38.47	37.64	37.64	36.84	-0.75%	1,785
Oct 24, 2024	37.98	37.98	37.69	37.93	37.12	0.11%	3,231
Oct 23, 2024	37.83	37.93	37.67	37.89	37.08	-0.17%	12,176
Oct 22, 2024	37.88	38.01	37.78	37.96	37.15	0.36%	5,433
Oct 21, 2024	38.40	38.40	37.82	37.82	37.01	-1.58%	3,604
Oct 18, 2024	38.57	38.57	38.26	38.43	37.61	-0.19%	2,386
Oct 17, 2024	38.54	38.64	38.47	38.50	37.68	0.62%	13,292
Oct 16, 2024	38.14	38.36	38.14	38.26	37.45	1.05%	13,473
Oct 15, 2024	38.02	38.27	37.87	37.87	37.06	-0.06%	6,955
Oct 14, 2024	37.75	37.90	37.74	37.89	37.08	0.77%	4,150
Oct 11, 2024	37.23	37.73	37.23	37.60	36.80	1.91%	10,810
Oct 10, 2024	36.93	37.00	36.75	36.89	36.11	-0.12%	3,692
Oct 9, 2024	36.67	37.00	36.65	36.94	36.15	0.95%	4,390
Oct 8, 2024	36.65	36.73	36.54	36.59	35.82	-0.08%	6,425
Oct 7, 2024	37.06	37.06	36.56	36.63	35.85	-1.15%	4,578
Oct 4, 2024	36.60	37.05	36.60	37.05	36.26	2.04%	7,790
Oct 3, 2024	36.42	36.42	36.20	36.31	35.54	-0.66%	6,428
Oct 2, 2024	36.53	36.74	36.50	36.55	35.78	-0.15%	7,430
Oct 1, 2024	36.69	36.82	36.55	36.61	35.83	-1.02%	6,399
Sep 30, 2024	36.72	36.99	36.70	36.99	36.20	0.29%	5,349
Sep 27, 2024	36.95	37.07	36.76	36.88	36.10	0.27%	20,717
Sep 26, 2024	36.51	36.81	36.51	36.78	36.00	1.27%	7,956
Sep 25, 2024	36.51	36.51	36.32	36.32	35.54	-0.94%	2,694
Sep 24, 2024	36.91	36.91	36.48	36.66	35.88	-0.25%	4,961
Sep 23, 2024	36.85	36.90	36.69	36.75	35.97	0.01%	16,735
Sep 20, 2024	36.94	36.94	36.66	36.75	35.97	-0.64%	6,100
Sep 19, 2024	36.86	37.06	36.79	36.99	36.20	1.70%	19,372
Sep 18, 2024	36.43	36.80	36.24	36.37	35.59	0.04%	5,630
Sep 17, 2024	36.25	36.57	36.21	36.35	35.58	0.68%	4,573
Sep 16, 2024	35.93	36.11	35.91	36.11	35.34	1.26%	9,599
Sep 13, 2024	35.78	35.85	35.60	35.65	34.90	0.86%	7,554
Sep 12, 2024	35.51	35.51	35.22	35.35	34.60	0.02%	9,600
Sep 11, 2024	35.42	35.42	34.73	35.34	34.59	-0.52%	4,377
Sep 10, 2024	36.16	36.16	35.07	35.53	34.77	-1.34%	14,438
Sep 9, 2024	35.85	36.14	35.85	36.01	35.24	1.28%	18,197
Sep 6, 2024	36.25	36.42	35.55	35.55	34.80	-2.04%	3,536
Sep 5, 2024	36.77	36.77	36.17	36.30	35.52	-0.74%	4,978