DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	52.06	52.99	51.39	51.55	51.55	0.60%	1,424
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
Aug 5, 2026	52.38	52.74	52.30	52.42	52.42	-0.08%	16,699
Aug 4, 2026	51.78	52.56	51.77	52.46	52.46	1.22%	30,106
Aug 3, 2026	51.45	51.95	51.43	51.83	51.83	1.05%	23,393
Jul 31, 2026	51.01	51.29	50.90	51.29	51.29	0.18%	15,605
Jul 30, 2026	51.24	51.24	50.56	51.20	51.20	-0.10%	18,248
Jul 29, 2026	51.70	51.75	51.18	51.25	51.25	-1.40%	14,331
Jul 28, 2026	51.56	51.98	51.40	51.98	51.98	1.17%	28,129
Jul 27, 2026	51.37	51.56	51.05	51.38	51.38	1.06%	9,700
Jul 24, 2026	50.38	51.11	50.34	50.84	50.84	0.77%	58,088
Jul 23, 2026	50.30	50.45	49.99	50.45	50.45	-0.92%	63,362
Jul 22, 2026	50.85	50.98	50.67	50.92	50.92	-0.35%	174,015
Jul 21, 2026	50.77	51.10	50.60	51.10	51.10	0.27%	317,292
Jul 20, 2026	51.14	51.18	50.89	50.96	50.96	-0.64%	23,720
Jul 17, 2026	51.25	51.69	51.14	51.29	51.29	-0.58%	8,137
Jul 16, 2026	51.12	51.69	51.12	51.59	51.59	0.70%	20,289
Jul 15, 2026	50.93	51.37	50.89	51.23	51.23	0.83%	31,990
Jul 14, 2026	50.44	51.26	50.44	50.81	50.81	0.43%	25,986
Jul 13, 2026	50.50	50.93	50.40	50.59	50.59	0.10%	20,736
Jul 10, 2026	50.64	50.64	50.36	50.54	50.54	0.38%	16,125
Jul 9, 2026	49.77	50.50	49.77	50.35	50.35	0.98%	36,821
Jul 8, 2026	50.60	50.60	49.78	49.86	49.86	-2.23%	88,725
Jul 7, 2026	51.25	51.68	51.00	51.00	51.00	-0.23%	150,569
Jul 6, 2026	50.57	51.12	50.57	51.11	51.11	1.01%	91,599
Jul 2, 2026	50.42	50.92	50.17	50.60	50.60	0.87%	36,204
Jul 1, 2026	49.32	50.35	49.32	50.17	50.17	1.62%	85,493
Jun 30, 2026	49.54	49.63	49.37	49.37	49.37	-0.37%	51,098
Jun 29, 2026	49.31	49.63	49.31	49.55	49.55	0.52%	27,339
Jun 26, 2026	48.92	49.42	48.83	49.30	49.30	0.60%	19,531
Jun 25, 2026	48.72	49.70	48.72	49.00	49.00	0.74%	35,952
Jun 24, 2026	48.31	48.85	47.99	48.64	48.64	0.60%	33,901
Jun 23, 2026	47.93	48.37	47.80	48.35	48.35	0.44%	53,082
Jun 22, 2026	48.05	48.33	48.05	48.14	48.14	0.42%	98,192
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