DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.29	48.40	47.87	47.94	47.94	-0.13%	65,791
Jun 17, 2026	48.26	48.91	47.85	48.00	48.00	-0.72%	31,441
Jun 16, 2026	47.86	48.41	47.86	48.35	48.35	1.25%	18,545
Jun 15, 2026	47.91	48.36	47.75	47.76	47.76	0.26%	62,210
Jun 12, 2026	47.31	47.69	47.23	47.63	47.63	1.15%	27,650
Jun 11, 2026	46.58	47.15	46.42	47.09	47.09	1.09%	61,775
Jun 10, 2026	46.63	47.09	46.55	46.58	46.58	-0.49%	210,980
Jun 9, 2026	46.42	47.02	45.97	46.81	46.81	1.05%	37,567
Jun 8, 2026	46.51	46.75	46.25	46.33	46.33	-0.46%	45,396
Jun 5, 2026	46.47	46.79	46.43	46.54	46.54	-	62,531
Jun 4, 2026	45.83	46.83	45.83	46.54	46.54	2.25%	177,406
Jun 3, 2026	45.93	45.93	45.44	45.52	45.52	-1.60%	80,748
Jun 2, 2026	45.79	46.41	45.79	46.26	46.26	0.92%	96,099
Jun 1, 2026	45.92	46.12	45.80	45.84	45.84	-0.80%	18,214
May 29, 2026	46.27	46.56	46.13	46.21	46.21	0.23%	159,357
May 28, 2026	46.22	46.27	46.05	46.10	46.10	-0.47%	27,552
May 27, 2026	46.51	46.82	46.28	46.32	46.32	-0.69%	15,373
May 26, 2026	46.68	46.86	46.49	46.64	46.64	0.43%	43,036
May 22, 2026	46.62	46.66	46.32	46.44	46.44	-0.23%	9,605
May 21, 2026	46.16	46.55	45.99	46.55	46.55	0.27%	24,322
May 20, 2026	45.64	46.50	45.64	46.42	46.42	1.24%	11,874
May 19, 2026	46.09	46.13	45.72	45.85	45.85	-0.54%	12,247
May 18, 2026	45.62	46.21	45.62	46.10	46.10	0.83%	13,819
May 15, 2026	45.56	45.79	45.56	45.72	45.72	-0.22%	12,606
May 14, 2026	45.57	46.01	45.57	45.82	45.82	0.60%	16,446
May 13, 2026	45.95	45.98	45.52	45.55	45.55	-1.30%	13,210
May 12, 2026	45.95	46.23	45.56	46.15	46.15	0.39%	10,883
May 11, 2026	46.47	46.52	45.93	45.97	45.97	-1.14%	15,238
May 8, 2026	46.76	46.81	46.43	46.50	46.50	-0.11%	20,209
May 7, 2026	47.11	47.11	46.44	46.55	46.55	-1.31%	14,917
May 6, 2026	46.92	47.41	46.92	47.17	47.17	1.37%	19,286
May 5, 2026	46.51	46.73	46.45	46.53	46.53	0.24%	13,175
May 4, 2026	47.00	47.04	46.30	46.42	46.42	-1.56%	36,395
May 1, 2026	47.43	47.51	47.16	47.16	47.16	-0.41%	63,823
Apr 30, 2026	46.56	47.37	46.56	47.35	47.35	1.47%	23,360
Apr 29, 2026	47.14	47.14	46.45	46.67	46.67	-1.20%	35,705
Apr 28, 2026	47.32	47.42	47.01	47.23	47.23	0.08%	28,516
Apr 27, 2026	46.90	47.34	46.90	47.19	47.19	0.43%	22,216
Apr 24, 2026	47.40	47.40	46.94	46.99	46.99	-0.91%	12,150
Apr 23, 2026	47.47	47.81	47.20	47.42	47.42	-0.40%	19,011
Apr 22, 2026	48.32	48.35	47.59	47.61	47.61	-0.81%	14,963
Apr 21, 2026	48.79	48.87	48.00	48.00	48.00	-0.95%	18,436
Apr 20, 2026	48.21	48.61	48.21	48.46	48.46	0.14%	100,555
Apr 17, 2026	48.10	48.82	48.10	48.39	48.39	1.43%	18,665
Apr 16, 2026	47.78	47.92	47.58	47.71	47.71	-0.08%	15,692
Apr 15, 2026	47.74	48.02	47.44	47.75	47.75	0.17%	16,502
Apr 14, 2026	47.59	47.78	47.35	47.67	47.67	0.17%	23,969
Apr 13, 2026	46.65	47.63	46.55	47.59	47.59	1.58%	42,509
Apr 10, 2026	47.33	47.33	46.74	46.85	46.85	-0.91%	12,456
Apr 9, 2026	46.79	47.39	46.71	47.28	47.28	0.79%	15,522