DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	39.01	39.55	39.00	39.37	39.37	0.92%	8,563
Mar 18, 2025	38.90	39.05	38.84	39.01	39.01	0.04%	10,893
Mar 17, 2025	38.31	39.02	38.31	38.99	38.99	0.70%	24,943
Mar 14, 2025	38.36	38.79	38.28	38.72	38.72	2.51%	9,747
Mar 13, 2025	38.06	38.07	37.68	37.77	37.77	-0.83%	5,059
Mar 12, 2025	38.17	38.24	37.69	38.09	38.09	0.76%	15,627
Mar 11, 2025	38.02	38.13	37.55	37.80	37.80	-0.83%	43,629
Mar 10, 2025	39.01	39.01	37.73	38.12	38.12	-3.14%	31,853
Mar 7, 2025	39.23	39.36	38.67	39.36	39.36	0.11%	15,051
Mar 6, 2025	39.45	39.58	39.14	39.32	39.32	-1.35%	47,173
Mar 5, 2025	39.58	39.91	39.44	39.86	39.86	1.13%	5,291
Mar 4, 2025	39.83	40.17	39.10	39.41	39.41	-2.98%	14,736
Mar 3, 2025	41.83	41.83	40.36	40.62	40.62	-0.61%	44,823
Feb 28, 2025	40.57	40.87	40.31	40.87	40.87	1.43%	6,848
Feb 27, 2025	40.23	40.71	40.23	40.29	40.29	0.34%	8,558
Feb 26, 2025	40.32	40.55	40.09	40.15	40.15	0.08%	23,512
Feb 25, 2025	40.35	40.45	39.77	40.12	40.12	-0.05%	16,400
Feb 24, 2025	39.92	40.40	39.92	40.14	40.14	0.21%	31,934
Feb 21, 2025	40.51	40.51	40.00	40.06	40.06	-1.05%	33,381
Feb 20, 2025	40.91	40.91	40.17	40.48	40.48	-1.07%	17,210
Feb 19, 2025	40.83	40.95	40.71	40.92	40.92	0.07%	7,827
Feb 18, 2025	40.73	40.91	40.71	40.89	40.89	0.69%	7,480
Feb 14, 2025	40.59	40.70	40.53	40.61	40.61	0.57%	7,958
Feb 13, 2025	40.15	40.43	40.09	40.38	40.38	0.58%	21,292