DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.38	48.88	48.38	48.82	48.82	1.29%	22,101
Oct 14, 2026	48.12	48.20	47.86	48.20	48.20	-1.14%	62,732
Oct 13, 2026	49.14	49.14	48.57	48.76	48.76	-0.36%	7,608
Oct 12, 2026	48.66	49.09	48.66	48.93	48.93	0.54%	6,771
Oct 9, 2026	48.50	48.76	48.50	48.67	48.67	0.21%	6,812
Oct 8, 2026	47.91	48.62	47.68	48.56	48.56	1.13%	14,132
Oct 7, 2026	47.99	48.11	47.85	48.02	48.02	-0.94%	35,654
Oct 6, 2026	48.51	48.76	48.40	48.48	48.48	0.16%	7,325
Oct 5, 2026	48.29	48.56	48.29	48.40	48.40	0.14%	72,994
Oct 2, 2026	48.31	48.47	48.00	48.33	48.33	0.54%	20,767
Oct 1, 2026	47.85	48.32	47.50	48.07	48.07	-0.12%	22,483
Sep 30, 2026	48.60	48.60	48.13	48.13	48.13	-1.14%	22,946
Sep 29, 2026	48.78	48.78	48.43	48.69	48.68	0.09%	12,609
Sep 28, 2026	49.11	49.11	48.64	48.64	48.64	-0.96%	25,942
Sep 25, 2026	48.78	49.14	48.78	49.11	49.11	0.64%	17,112
Sep 24, 2026	48.87	48.87	48.50	48.80	48.80	-0.05%	14,129
Sep 23, 2026	49.17	49.26	48.80	48.82	48.82	-1.35%	14,542
Sep 22, 2026	50.43	50.43	49.32	49.49	49.49	-1.39%	308,636
Sep 21, 2026	50.23	50.32	50.08	50.19	50.19	0.40%	21,908
Sep 18, 2026	49.68	50.07	49.68	49.99	49.99	-0.47%	14,590
Sep 17, 2026	50.31	50.63	50.18	50.23	50.22	0.04%	16,242
Sep 16, 2026	51.13	51.18	49.72	50.21	50.21	-1.85%	22,424
Sep 15, 2026	51.38	51.38	50.85	51.15	51.15	-0.49%	11,851
Sep 14, 2026	51.40	51.70	51.28	51.40	51.40	-0.26%	10,826
Sep 11, 2026	51.78	51.80	51.40	51.54	51.54	0.56%	19,202
Sep 10, 2026	51.28	51.36	51.10	51.25	51.25	-0.59%	8,529
Sep 9, 2026	51.55	51.76	51.46	51.55	51.55	-0.27%	9,497
Sep 8, 2026	52.02	52.15	51.69	51.69	51.69	-1.31%	8,130
Sep 4, 2026	52.24	52.48	52.24	52.37	52.37	-0.30%	35,423
Sep 3, 2026	52.09	52.58	52.09	52.53	52.53	1.33%	13,383
Sep 2, 2026	51.31	52.35	51.31	51.84	51.84	1.59%	13,476
Sep 1, 2026	51.35	51.69	51.01	51.03	51.03	-0.93%	14,384
Aug 31, 2026	51.65	51.65	51.45	51.51	51.51	-0.54%	40,829
Aug 28, 2026	52.06	52.10	51.79	51.79	51.79	0.04%	10,588
Aug 27, 2026	51.73	51.82	51.47	51.77	51.77	-0.43%	17,463
Aug 26, 2026	51.80	52.03	51.80	51.99	51.99	0.18%	13,161
Aug 25, 2026	51.85	52.01	51.83	51.90	51.90	-0.02%	39,841
Aug 24, 2026	51.62	52.21	51.62	51.91	51.91	0.70%	13,033
Aug 21, 2026	51.54	51.87	51.48	51.55	51.55	0.60%	20,201
Aug 20, 2026	51.61	51.77	51.24	51.24	51.24	-1.34%	38,830
Aug 19, 2026	52.72	52.72	51.85	51.94	51.94	-1.14%	14,984
Aug 18, 2026	52.54	52.75	52.42	52.54	52.54	-0.04%	13,559
Aug 17, 2026	52.91	53.08	52.56	52.56	52.56	-0.84%	11,385
Aug 14, 2026	52.90	53.09	52.90	53.00	53.00	0.36%	7,021
Aug 13, 2026	52.86	52.91	52.61	52.82	52.81	0.36%	9,765
Aug 12, 2026	52.39	52.72	52.39	52.63	52.63	0.11%	19,223
Aug 11, 2026	52.45	52.67	52.43	52.57	52.57	0.48%	13,939
Aug 10, 2026	52.23	52.43	52.23	52.32	52.32	-	7,144
Aug 7, 2026	52.50	52.50	52.20	52.32	52.32	-0.07%	5,942
Aug 6, 2026	52.98	52.98	52.36	52.36	52.36	-0.12%	10,360