DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.61	40.80	40.48	40.70	40.70	0.06%	4,798
May 29, 2025	40.55	40.68	40.48	40.68	40.68	0.50%	5,372
May 28, 2025	40.80	40.80	40.48	40.48	40.48	-0.74%	2,136
May 27, 2025	40.89	40.89	40.46	40.78	40.78	1.60%	5,790
May 23, 2025	39.86	40.28	39.86	40.13	40.13	-0.40%	2,415
May 22, 2025	40.18	40.51	40.06	40.30	40.30	-0.11%	6,258
May 21, 2025	40.91	40.98	40.33	40.34	40.34	-2.03%	5,107
May 20, 2025	41.22	41.37	41.14	41.18	41.18	-0.56%	6,150
May 19, 2025	41.23	41.42	41.23	41.41	41.41	0.05%	3,825
May 16, 2025	41.19	41.49	41.13	41.39	41.39	0.44%	4,740
May 15, 2025	40.97	41.24	40.87	41.21	41.21	0.77%	17,959
May 14, 2025	41.11	41.41	40.78	40.89	40.89	-0.48%	4,406
May 13, 2025	40.92	41.24	40.89	41.09	41.09	1.01%	3,669
May 12, 2025	40.92	40.92	40.52	40.68	40.68	2.42%	10,827
May 9, 2025	39.73	39.84	39.62	39.72	39.72	-0.05%	4,268
May 8, 2025	39.72	40.03	39.72	39.74	39.74	0.94%	111,032
May 7, 2025	39.28	39.58	39.28	39.37	39.37	0.03%	2,693
May 6, 2025	39.36	39.48	39.30	39.36	39.36	-0.24%	1,778
May 5, 2025	39.35	39.70	39.35	39.46	39.46	-0.50%	8,026
May 2, 2025	39.17	39.66	39.17	39.66	39.66	2.55%	1,438
May 1, 2025	38.44	38.67	38.44	38.67	38.67	0.29%	1,856
Apr 30, 2025	38.10	38.56	37.88	38.56	38.56	-0.22%	2,039
Apr 29, 2025	38.41	38.73	38.28	38.64	38.64	0.81%	33,777
Apr 28, 2025	38.44	38.44	38.11	38.33	38.33	0.80%	2,881
Apr 25, 2025	37.96	38.40	37.96	38.03	38.03	-0.64%	6,112
Apr 24, 2025	37.85	38.35	37.78	38.27	38.27	1.45%	4,992
Apr 23, 2025	38.49	38.49	37.71	37.72	37.72	1.49%	4,567
Apr 22, 2025	36.53	37.17	36.53	37.17	37.17	2.85%	2,742
Apr 21, 2025	36.22	36.22	35.83	36.14	36.14	-1.15%	7,674
Apr 17, 2025	36.58	36.64	36.55	36.56	36.56	0.87%	1,105
Apr 16, 2025	36.52	36.69	36.08	36.24	36.24	-1.62%	7,516
Apr 15, 2025	37.02	37.27	36.84	36.84	36.84	0.83%	4,762
Apr 14, 2025	36.53	36.78	36.31	36.54	36.54	1.11%	64,034
Apr 11, 2025	35.64	36.20	35.07	36.14	36.14	1.45%	7,810
Apr 10, 2025	36.60	36.60	35.06	35.62	35.62	-3.10%	10,104
Apr 9, 2025	34.05	37.08	33.97	36.76	36.76	6.91%	35,885
Apr 8, 2025	35.84	36.13	33.97	34.39	34.39	-0.45%	7,487
Apr 7, 2025	33.68	35.40	32.37	34.54	34.54	-1.11%	52,050
Apr 4, 2025	36.78	36.78	34.92	34.93	34.93	-7.13%	149,907
Apr 3, 2025	39.24	39.24	37.61	37.61	37.61	-5.36%	6,894
Apr 2, 2025	39.09	39.77	39.09	39.74	39.74	1.15%	6,572
Apr 1, 2025	39.35	39.41	38.93	39.29	39.29	0.03%	19,674
Mar 31, 2025	38.49	39.35	38.49	39.28	39.28	0.61%	28,083
Mar 28, 2025	39.66	39.66	38.99	39.04	39.04	-1.94%	33,881
Mar 27, 2025	39.85	39.93	39.63	39.81	39.81	-0.31%	5,686
Mar 26, 2025	40.08	40.41	39.87	39.93	39.93	-0.23%	8,109
Mar 25, 2025	40.04	40.10	39.98	40.03	40.03	0.51%	104,713
Mar 24, 2025	39.54	39.86	39.54	39.82	39.82	1.62%	6,546
Mar 21, 2025	39.19	39.34	39.01	39.19	39.19	0.06%	5,128
Mar 20, 2025	39.00	39.47	38.98	39.16	39.16	-0.51%	7,776