DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	44.79	44.79	43.51	43.51	43.51	-2.19%	8,115
Oct 9, 2025	44.61	44.69	44.44	44.49	44.49	-0.41%	35,530
Oct 8, 2025	45.07	45.07	44.63	44.67	44.67	-0.54%	4,712
Oct 7, 2025	45.19	45.19	44.79	44.91	44.91	-0.02%	6,672
Oct 6, 2025	45.22	45.24	44.80	44.92	44.92	-0.42%	5,615
Oct 3, 2025	45.10	45.23	45.07	45.11	45.11	0.46%	8,137
Oct 2, 2025	44.88	44.98	44.67	44.91	44.91	-0.41%	6,612
Oct 1, 2025	45.11	45.21	45.02	45.09	45.09	-0.29%	6,212
Sep 30, 2025	45.61	45.81	44.97	45.22	45.22	-0.66%	10,021
Sep 29, 2025	45.73	45.73	45.24	45.52	45.52	-0.10%	6,575
Sep 26, 2025	45.48	45.69	45.36	45.57	45.57	0.66%	11,796
Sep 25, 2025	45.33	45.39	45.03	45.27	45.27	-0.49%	38,120
Sep 24, 2025	45.55	45.60	45.40	45.49	45.49	-0.31%	5,393
Sep 23, 2025	45.78	46.12	45.58	45.63	45.63	0.02%	13,611
Sep 22, 2025	45.86	45.86	45.61	45.62	45.62	-0.63%	9,104
Sep 19, 2025	46.09	46.09	45.73	45.91	45.91	-0.02%	10,437
Sep 18, 2025	45.85	45.95	45.41	45.92	45.92	0.57%	13,806
Sep 17, 2025	45.49	45.94	45.49	45.66	45.66	0.97%	24,906
Sep 16, 2025	45.68	45.68	44.99	45.22	45.22	-0.77%	18,521
Sep 15, 2025	45.89	45.89	45.53	45.57	45.57	0.20%	10,780
Sep 12, 2025	45.47	45.58	45.34	45.48	45.48	-0.22%	9,207
Sep 11, 2025	45.18	45.63	45.18	45.58	45.58	1.02%	4,863
Sep 10, 2025	45.11	45.29	44.70	45.12	45.12	0.13%	15,604
Sep 9, 2025	44.86	45.20	44.86	45.06	45.06	0.37%	8,576
Sep 8, 2025	44.99	44.99	44.64	44.89	44.89	-0.32%	5,087
Sep 5, 2025	45.57	45.57	44.86	45.04	45.04	-0.97%	5,367
Sep 4, 2025	44.99	45.49	44.99	45.48	45.48	1.37%	4,978
Sep 3, 2025	44.78	44.94	44.71	44.87	44.87	-0.14%	5,867
Sep 2, 2025	45.27	45.27	44.55	44.93	44.93	-0.76%	124,734
Aug 29, 2025	45.11	45.48	45.11	45.27	45.27	0.08%	10,636
Aug 28, 2025	45.23	45.25	45.13	45.24	45.24	0.20%	12,204
Aug 27, 2025	44.85	45.25	44.85	45.15	45.15	0.26%	20,063
Aug 26, 2025	44.67	45.03	44.67	45.03	45.03	0.50%	4,869
Aug 25, 2025	44.80	45.04	44.71	44.81	44.81	-0.54%	21,434
Aug 22, 2025	44.72	45.16	44.72	45.05	45.05	2.24%	8,431
Aug 21, 2025	44.00	44.16	43.89	44.06	44.06	-0.33%	7,233
Aug 20, 2025	44.00	44.25	43.98	44.21	44.21	0.66%	4,028
Aug 19, 2025	43.77	44.03	43.77	43.92	43.92	0.41%	5,846
Aug 18, 2025	43.70	43.76	43.58	43.74	43.74	-0.05%	8,060
Aug 15, 2025	44.38	44.38	43.75	43.76	43.76	-1.19%	14,108
Aug 14, 2025	43.88	44.29	43.88	44.29	44.29	0.33%	7,256
Aug 13, 2025	43.72	44.19	43.72	44.14	44.14	0.81%	7,583
Aug 12, 2025	43.04	43.82	43.04	43.78	43.78	1.74%	8,167
Aug 11, 2025	43.10	43.15	43.02	43.03	43.03	-0.09%	3,756
Aug 8, 2025	43.03	43.20	43.03	43.07	43.07	0.93%	4,606
Aug 7, 2025	43.38	43.38	42.68	42.68	42.68	-0.90%	3,194
Aug 6, 2025	43.03	43.16	42.98	43.06	43.06	0.36%	6,447
Aug 5, 2025	42.85	43.02	42.68	42.91	42.91	0.26%	27,432
Aug 4, 2025	42.57	42.82	42.50	42.80	42.80	1.06%	13,987
Aug 1, 2025	42.71	42.71	42.21	42.35	42.35	-1.46%	10,367