DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	49.79	49.79	49.47	49.64	49.64	-0.04%	37,098
Dec 24, 2025	49.69	49.82	49.53	49.66	49.66	0.32%	9,613
Dec 23, 2025	49.51	49.61	49.43	49.50	49.50	0.14%	98,866
Dec 22, 2025	49.06	49.59	49.06	49.43	49.43	0.96%	30,972
Dec 19, 2025	48.82	48.99	48.73	48.96	48.96	0.55%	30,873
Dec 18, 2025	48.74	48.94	48.43	48.69	48.69	0.39%	42,642
Dec 17, 2025	48.56	48.75	48.39	48.50	48.50	-0.10%	44,249
Dec 16, 2025	48.68	48.79	48.32	48.55	48.55	-0.29%	108,092
Dec 15, 2025	48.86	48.96	48.42	48.69	48.69	0.10%	120,102
Dec 12, 2025	49.03	49.03	48.42	48.64	48.64	-0.37%	20,708
Dec 11, 2025	48.21	50.59	48.21	48.82	48.82	1.48%	35,378
Dec 10, 2025	47.19	48.22	47.09	48.11	48.11	2.23%	29,286
Dec 9, 2025	47.14	47.47	46.97	47.06	47.06	0.02%	66,501
Dec 8, 2025	47.10	47.25	46.86	47.05	47.05	-0.30%	28,362
Dec 5, 2025	47.19	47.40	47.04	47.19	47.19	0.17%	61,712
Dec 4, 2025	47.07	47.28	47.01	47.11	47.11	0.30%	33,127
Dec 3, 2025	46.55	46.97	46.48	46.97	46.97	1.08%	57,458
Dec 2, 2025	46.59	46.63	46.33	46.47	46.47	0.22%	24,522
Dec 1, 2025	46.24	46.64	46.24	46.37	46.37	0.32%	16,292
Nov 28, 2025	46.20	46.59	46.11	46.22	46.22	0.04%	16,772
Nov 26, 2025	46.13	46.39	45.80	46.20	46.20	0.59%	22,578
Nov 25, 2025	45.24	46.01	45.24	45.93	45.93	1.91%	30,651
Nov 24, 2025	45.10	45.14	44.58	45.07	45.07	0.24%	20,494
Nov 21, 2025	44.59	45.25	44.49	44.96	44.96	1.43%	225,984
Nov 20, 2025	45.26	45.29	44.31	44.33	44.33	-0.61%	8,427
Nov 19, 2025	44.53	44.60	44.12	44.60	44.60	0.07%	5,661
Nov 18, 2025	44.44	44.76	44.29	44.57	44.57	0.39%	17,412
Nov 17, 2025	45.29	45.29	44.33	44.40	44.40	-2.03%	16,493
Nov 14, 2025	45.47	45.55	45.14	45.32	45.32	-0.84%	12,461
Nov 13, 2025	46.43	46.43	45.71	45.71	45.71	-1.41%	14,969
Nov 12, 2025	46.43	46.43	46.25	46.36	46.36	0.76%	9,338
Nov 11, 2025	46.32	46.32	45.93	46.01	46.01	0.35%	9,066
Nov 10, 2025	45.53	45.93	45.42	45.85	45.85	1.07%	304,379
Nov 7, 2025	45.08	45.37	44.80	45.36	45.36	0.79%	433,527
Nov 6, 2025	45.14	45.20	44.90	45.01	45.01	-0.29%	4,484
Nov 5, 2025	44.94	45.21	44.71	45.14	45.14	1.00%	20,035
Nov 4, 2025	44.30	44.79	44.20	44.69	44.69	-0.22%	11,970
Nov 3, 2025	44.56	44.82	44.24	44.79	44.79	0.26%	7,638
Oct 31, 2025	44.37	44.68	44.37	44.68	44.68	0.53%	9,436
Oct 30, 2025	44.20	44.76	44.20	44.44	44.44	0.57%	4,457
Oct 29, 2025	44.37	44.66	44.19	44.19	44.19	-0.77%	5,933
Oct 28, 2025	44.70	44.70	44.53	44.53	44.53	-0.70%	2,587
Oct 27, 2025	45.08	45.08	44.70	44.85	44.84	0.14%	5,909
Oct 24, 2025	44.84	44.91	44.73	44.78	44.78	0.89%	22,221
Oct 23, 2025	44.23	44.45	44.21	44.39	44.39	0.66%	7,072
Oct 22, 2025	44.39	44.39	43.88	44.10	44.10	-0.14%	12,906
Oct 21, 2025	44.47	44.47	44.14	44.16	44.16	-0.44%	5,811
Oct 20, 2025	44.15	44.45	43.97	44.36	44.36	1.68%	46,609
Oct 17, 2025	43.88	43.88	43.42	43.63	43.63	0.66%	4,694
Oct 16, 2025	44.25	44.40	43.13	43.35	43.34	-2.53%	8,962