DFNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.69	35.87	35.65	35.87	35.87	0.28%	2,308
Nov 19, 2024	35.31	35.79	35.31	35.77	35.77	0.90%	2,528
Nov 18, 2024	35.38	35.63	35.38	35.45	35.45	-0.18%	19,724
Nov 15, 2024	35.75	35.75	35.42	35.51	35.51	-1.76%	812
Nov 14, 2024	36.32	36.39	36.15	36.15	36.15	-0.79%	2,518
Nov 13, 2024	36.67	36.70	36.44	36.44	36.44	-0.14%	1,799
Nov 12, 2024	36.65	36.65	36.49	36.49	36.49	-0.49%	3,289
Nov 11, 2024	36.47	36.71	36.47	36.67	36.67	0.66%	4,088
Nov 8, 2024	36.22	36.47	36.22	36.43	36.43	0.65%	1,775
Nov 7, 2024	36.06	36.21	36.06	36.20	36.20	1.90%	2,152
Nov 6, 2024	35.35	35.52	35.35	35.52	35.52	2.60%	753
Nov 5, 2024	34.35	34.62	34.35	34.62	34.62	1.59%	1,562
Nov 4, 2024	34.10	34.22	34.08	34.08	34.08	-0.21%	1,069
Nov 1, 2024	34.05	34.29	34.05	34.15	34.15	0.37%	1,016
Oct 31, 2024	34.28	34.28	33.98	34.02	34.02	-1.15%	914
Oct 30, 2024	34.42	34.65	34.42	34.42	34.42	-0.72%	5,158
Oct 29, 2024	34.30	34.67	34.30	34.67	34.67	0.99%	2,446
Oct 28, 2024	34.39	34.44	34.31	34.33	34.33	0.46%	4,052
Oct 25, 2024	34.40	34.40	34.17	34.17	34.17	0.21%	571
Oct 24, 2024	34.18	34.18	33.99	34.10	34.10	0.25%	920
Oct 23, 2024	34.28	34.28	33.91	34.01	34.01	-1.54%	1,460
Oct 22, 2024	34.43	34.55	34.41	34.55	34.55	-0.13%	3,261
Oct 21, 2024	34.69	34.69	34.43	34.59	34.59	-0.14%	3,937
Oct 18, 2024	34.59	34.69	34.59	34.64	34.64	0.19%	649
Oct 17, 2024	34.61	34.70	34.52	34.57	34.57	0.15%	2,474
Oct 16, 2024	34.52	34.52	34.52	34.52	34.52	-0.05%	338
Oct 15, 2024	34.77	34.77	34.54	34.54	34.54	-0.75%	482
Oct 14, 2024	34.72	34.80	34.70	34.80	34.80	0.52%	645
Oct 11, 2024	34.41	34.63	34.41	34.62	34.62	0.58%	866
Oct 10, 2024	34.19	34.42	34.19	34.42	34.42	0.20%	914
Oct 9, 2024	33.93	34.35	33.90	34.35	34.35	1.49%	4,402
Oct 8, 2024	33.64	33.88	33.64	33.85	33.85	1.37%	11,688
Oct 7, 2024	33.51	33.52	33.34	33.39	33.39	-1.04%	11,479
Oct 4, 2024	33.46	33.74	33.46	33.74	33.74	1.35%	2,679
Oct 3, 2024	33.23	33.42	33.07	33.29	33.29	-0.03%	880,826
Oct 2, 2024	33.36	33.36	33.30	33.30	33.30	0.70%	670
Oct 1, 2024	33.23	33.23	33.02	33.07	33.07	-1.61%	24,104
Sep 30, 2024	33.48	33.61	33.40	33.61	33.61	0.48%	1,885
Sep 27, 2024	33.53	33.53	33.45	33.45	33.45	-0.29%	391
Sep 26, 2024	33.45	33.55	33.45	33.55	33.55	0.60%	961
Sep 25, 2024	33.53	33.53	33.30	33.35	33.35	-0.56%	6,451
Sep 24, 2024	33.54	33.54	33.54	33.54	33.54	0.44%	263
Sep 23, 2024	33.39	33.39	33.39	33.39	33.39	0.26%	178
Sep 20, 2024	33.07	33.30	33.05	33.30	33.30	0.28%	685
Sep 19, 2024	33.33	33.34	33.21	33.21	33.21	1.93%	1,420
Sep 18, 2024	32.66	32.88	32.58	32.58	32.58	0.16%	930
Sep 17, 2024	32.51	32.53	32.51	32.53	32.53	-0.19%	1,280
Sep 16, 2024	32.57	32.60	32.43	32.59	32.59	0.02%	2,597
Sep 13, 2024	32.44	32.61	32.44	32.59	32.59	0.82%	1,271
Sep 12, 2024	32.19	32.32	32.19	32.32	32.32	0.51%	904
Sep 11, 2024	32.16	32.16	32.16	32.16	32.16	1.36%	105
Sep 10, 2024	31.60	31.73	31.51	31.73	31.73	0.59%	3,716
Sep 9, 2024	31.48	31.54	31.48	31.54	31.54	1.16%	395
Sep 6, 2024	31.33	31.33	31.18	31.18	31.18	-1.87%	766
Sep 5, 2024	31.87	31.87	31.68	31.77	31.77	-0.14%	6,710
Sep 4, 2024	31.78	31.82	31.78	31.82	31.82	-0.33%	579
Sep 3, 2024	32.35	32.35	31.92	31.92	31.92	-2.50%	2,055
Aug 30, 2024	32.50	32.74	32.50	32.74	32.74	1.08%	305
Aug 29, 2024	32.51	32.68	32.39	32.39	32.39	0.77%	1,837
Aug 28, 2024	32.29	32.29	32.06	32.14	32.14	-0.78%	1,904
Aug 27, 2024	32.18	32.40	32.18	32.40	32.40	0.27%	234
Aug 26, 2024	32.52	32.52	32.31	32.31	32.31	-0.62%	1,476
Aug 23, 2024	32.51	32.51	32.51	32.51	32.51	1.26%	50
Aug 22, 2024	32.58	32.58	32.11	32.11	32.11	-1.40%	3,508
Aug 21, 2024	32.37	32.57	32.37	32.57	32.57	0.81%	2,546
Aug 20, 2024	32.30	32.31	32.29	32.30	32.30	0.01%	1,949
Aug 19, 2024	32.10	32.30	32.10	32.30	32.30	0.97%	1,098
Aug 16, 2024	31.99	31.99	31.99	31.99	31.99	-0.06%	277
Aug 15, 2024	31.83	32.02	31.83	32.01	32.01	2.01%	8,304
Aug 14, 2024	31.24	31.38	31.24	31.38	31.38	0.32%	498
Aug 13, 2024	31.02	31.28	31.02	31.28	31.28	2.12%	1,678
Aug 12, 2024	30.71	30.74	30.62	30.63	30.63	-0.53%	4,520
Aug 9, 2024	30.72	30.79	30.72	30.79	30.79	1.05%	1,139
Aug 8, 2024	30.27	30.49	30.27	30.47	30.47	2.99%	2,329
Aug 7, 2024	30.28	30.39	29.59	29.59	29.59	-0.31%	4,203
Aug 6, 2024	29.53	30.05	29.46	29.68	29.68	1.29%	12,227
Aug 5, 2024	28.26	29.49	28.26	29.30	29.30	-2.68%	946
Aug 2, 2024	29.88	30.13	29.88	30.11	30.11	-2.48%	2,678
Aug 1, 2024	31.12	31.15	30.70	30.87	30.87	-2.04%	533
Jul 31, 2024	31.35	31.53	31.35	31.52	31.52	1.90%	1,124
Jul 30, 2024	30.93	31.02	30.78	30.93	30.93	-0.99%	1,966
Jul 29, 2024	31.48	31.48	31.24	31.24	31.24	-0.07%	2,168
Jul 26, 2024	31.43	31.43	31.26	31.26	31.26	1.28%	708
Jul 25, 2024	31.29	31.29	30.86	30.86	30.86	0.49%	1,633
Jul 24, 2024	31.12	31.12	30.71	30.71	30.71	-2.68%	1,382
Jul 23, 2024	31.71	31.75	31.55	31.56	31.56	0.61%	12,900
Jul 22, 2024	31.19	31.40	31.19	31.37	31.37	0.58%	2,638
Jul 19, 2024	31.18	31.19	31.18	31.19	31.19	-0.26%	209
Jul 18, 2024	31.28	31.28	31.27	31.27	31.27	-1.14%	1,031
Jul 17, 2024	31.93	31.93	31.63	31.63	31.63	-2.56%	3,020
Jul 16, 2024	32.41	32.50	32.41	32.46	32.46	0.65%	1,685
Jul 15, 2024	32.24	32.46	32.20	32.25	32.25	0.47%	3,831
Jul 12, 2024	32.27	32.30	32.10	32.10	32.10	0.34%	4,787
Jul 11, 2024	31.99	31.99	31.91	31.99	31.99	-0.49%	1,215
Jul 10, 2024	31.95	32.18	31.84	32.15	32.15	0.47%	7,417
Jul 9, 2024	32.08	32.08	31.95	32.00	32.00	-0.43%	5,286
Jul 8, 2024	32.08	32.17	32.08	32.14	32.14	-0.12%	5,577
Jul 5, 2024	31.99	32.18	31.99	32.18	32.18	0.94%	4,767
Jul 3, 2024	31.81	31.92	31.81	31.88	31.88	0.19%	1,491
Jul 2, 2024	31.80	31.82	31.80	31.82	31.82	0.30%	943