DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	43.16	43.44	42.98	42.98	42.98	-1.00%	9,863
Jul 30, 2025	43.69	43.72	43.26	43.41	43.41	-0.50%	8,075
Jul 29, 2025	43.79	43.92	43.62	43.63	43.63	-0.04%	2,582
Jul 28, 2025	43.80	43.81	43.58	43.65	43.65	-0.70%	8,319
Jul 25, 2025	43.80	44.01	43.64	43.95	43.95	0.39%	11,476
Jul 24, 2025	44.14	44.19	43.78	43.78	43.78	-0.79%	3,310
Jul 23, 2025	44.20	44.20	43.74	44.13	44.13	0.93%	8,168
Jul 22, 2025	43.35	43.79	43.35	43.72	43.72	0.83%	3,483
Jul 21, 2025	43.53	43.72	43.36	43.36	43.36	-	6,369
Jul 18, 2025	43.33	43.36	43.19	43.36	43.36	0.38%	7,663
Jul 17, 2025	42.87	43.28	42.84	43.20	43.20	0.65%	29,488
Jul 16, 2025	43.09	43.09	42.55	42.92	42.92	0.23%	26,809
Jul 15, 2025	43.65	43.65	42.82	42.82	42.82	-2.06%	9,534
Jul 14, 2025	43.42	43.73	43.42	43.72	43.72	0.57%	6,588
Jul 11, 2025	43.60	43.62	43.34	43.47	43.47	-0.79%	13,044
Jul 10, 2025	43.68	43.86	43.51	43.82	43.82	0.72%	7,441
Jul 9, 2025	43.68	43.68	43.23	43.50	43.50	-0.04%	7,414
Jul 8, 2025	43.43	43.63	43.42	43.52	43.52	-	8,300
Jul 7, 2025	43.93	44.02	43.44	43.52	43.52	-0.70%	29,353
Jul 3, 2025	43.63	43.95	43.63	43.83	43.83	0.73%	2,335