DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	51.20	51.33	51.17	51.27	51.27	0.08%	18,758
Feb 3, 2025	51.26	51.38	51.15	51.23	51.23	0.12%	31,040
Jan 31, 2025	51.25	51.29	51.09	51.17	51.17	-0.04%	158,425
Jan 30, 2025	51.15	51.26	51.12	51.19	51.19	0.22%	28,504
Jan 29, 2025	51.13	51.13	50.97	51.08	51.08	-0.08%	14,373
Jan 28, 2025	51.11	51.15	51.04	51.12	51.12	-0.02%	23,778
Jan 27, 2025	51.09	51.14	50.92	51.13	51.13	0.42%	35,246
Jan 24, 2025	50.83	50.95	50.83	50.92	50.92	0.15%	23,019
Jan 23, 2025	50.80	50.88	50.78	50.84	50.84	-0.15%	26,642
Jan 22, 2025	50.98	51.03	50.91	50.92	50.92	-0.20%	10,157
Jan 21, 2025	50.94	51.03	50.94	51.02	51.02	0.43%	55,393
Jan 17, 2025	50.87	50.93	50.80	50.80	50.80	0.06%	23,105
Jan 16, 2025	50.56	50.85	50.56	50.77	50.77	0.28%	36,976
Jan 15, 2025	50.69	50.69	50.61	50.63	50.63	0.86%	17,078
Jan 14, 2025	50.21	50.23	50.14	50.20	50.20	-0.11%	17,765
Jan 13, 2025	50.31	50.41	50.14	50.26	50.26	-0.17%	43,448
Jan 10, 2025	50.32	50.43	50.29	50.34	50.34	-0.53%	25,646
Jan 8, 2025	50.51	50.80	50.38	50.61	50.61	-0.05%	272,789
Jan 7, 2025	50.68	50.72	50.58	50.64	50.64	-0.34%	36,090
Jan 6, 2025	50.84	50.90	50.72	50.81	50.81	-0.07%	36,523
Jan 3, 2025	50.92	51.00	50.84	50.85	50.85	-0.21%	20,599
Jan 2, 2025	51.03	51.03	50.88	50.95	50.95	0.02%	46,861
Dec 31, 2024	51.09	51.09	50.86	50.94	50.94	-0.10%	44,760
Dec 30, 2024	50.95	51.06	50.94	50.99	50.99	0.36%	76,613
Dec 27, 2024	50.90	50.92	50.69	50.81	50.81	-0.34%	36,577
Dec 26, 2024	50.81	51.04	50.79	50.98	50.98	0.07%	53,281
Dec 24, 2024	50.82	50.97	50.77	50.95	50.95	0.17%	41,540
Dec 23, 2024	50.96	51.06	50.82	50.86	50.86	-0.22%	59,495
Dec 20, 2024	50.95	51.11	50.94	50.97	50.97	0.29%	97,515
Dec 19, 2024	50.88	50.93	50.77	50.82	50.82	-0.33%	88,423
Dec 18, 2024	51.30	51.43	50.99	50.99	50.99	-0.62%	41,042
Dec 17, 2024	51.38	51.39	51.25	51.31	51.31	-1.48%	43,610
Dec 16, 2024	52.10	52.14	52.03	52.08	51.34	0.12%	46,375
Dec 13, 2024	52.16	52.19	52.02	52.02	51.28	-0.29%	30,091
Dec 12, 2024	52.29	52.34	52.12	52.17	51.43	-0.55%	49,647
Dec 11, 2024	52.57	52.59	52.45	52.46	51.71	-0.15%	85,670
Dec 10, 2024	52.78	52.78	52.47	52.54	51.79	0.04%	55,789
Dec 9, 2024	52.57	52.63	52.52	52.52	51.77	-0.17%	53,617
Dec 6, 2024	52.67	52.67	52.57	52.61	51.86	0.21%	19,654
Dec 5, 2024	52.57	52.61	52.45	52.50	51.75	-0.15%	36,400
Dec 4, 2024	52.37	52.58	52.34	52.58	51.83	0.42%	34,377
Dec 3, 2024	52.50	52.53	52.34	52.36	51.61	-0.15%	30,179
Dec 2, 2024	52.61	52.61	52.34	52.44	51.69	0.09%	25,724
Nov 29, 2024	52.36	52.40	52.36	52.39	51.64	0.39%	14,043
Nov 27, 2024	52.15	52.23	52.11	52.19	51.44	0.27%	22,482
Nov 26, 2024	52.04	52.07	51.94	52.05	51.31	-0.06%	58,434
Nov 25, 2024	52.06	52.16	52.01	52.08	51.34	0.79%	27,646
Nov 22, 2024	51.75	51.80	51.52	51.67	50.93	0.10%	58,834
Nov 21, 2024	51.68	51.75	51.56	51.62	50.88	-0.04%	32,174
Nov 20, 2024	51.71	51.74	51.54	51.64	50.90	-0.25%	30,346
Nov 19, 2024	51.70	51.83	51.70	51.77	51.03	-0.60%	52,914
Nov 18, 2024	52.02	52.22	51.93	52.08	50.93	-	33,938
Nov 15, 2024	51.94	52.12	51.89	52.08	50.93	0.18%	24,346
Nov 14, 2024	52.07	52.13	51.98	51.98	50.84	0.07%	28,949
Nov 13, 2024	52.09	52.10	51.94	51.95	50.81	-0.10%	21,603
Nov 12, 2024	52.25	52.32	52.00	52.00	50.86	-0.59%	36,519
Nov 11, 2024	52.26	52.40	52.26	52.31	51.16	-0.12%	34,145
Nov 8, 2024	52.28	52.41	52.27	52.38	51.22	0.28%	41,339
Nov 7, 2024	51.97	52.36	51.97	52.23	51.08	0.54%	27,176
Nov 6, 2024	51.81	52.19	51.81	51.95	50.81	-0.50%	21,072
Nov 5, 2024	52.06	52.29	52.02	52.21	51.06	0.37%	24,498
Nov 4, 2024	52.14	52.22	52.02	52.02	50.88	0.13%	43,525
Nov 1, 2024	52.13	52.13	51.94	51.95	50.81	-0.32%	23,226
Oct 31, 2024	52.00	52.18	51.94	52.12	50.97	-0.05%	45,654
Oct 30, 2024	52.25	52.33	52.14	52.14	50.99	-0.06%	41,240
Oct 29, 2024	52.02	52.24	52.02	52.17	51.02	-0.04%	27,645
Oct 28, 2024	52.26	52.30	52.08	52.19	51.04	-0.06%	26,617
Oct 25, 2024	52.36	52.40	52.22	52.22	51.07	-0.08%	17,781
Oct 24, 2024	52.23	52.35	52.18	52.26	51.11	0.21%	10,869
Oct 23, 2024	52.11	52.29	52.11	52.15	51.00	-0.19%	26,071
Oct 22, 2024	52.29	52.35	52.19	52.25	51.10	-0.19%	36,506
Oct 21, 2024	52.45	52.61	52.33	52.35	51.09	-0.68%	43,480
Oct 18, 2024	52.73	52.77	52.70	52.71	51.45	0.11%	14,829
Oct 17, 2024	52.76	52.76	52.65	52.65	51.39	-0.45%	21,501
Oct 16, 2024	52.89	52.98	52.87	52.89	51.62	0.22%	37,443
Oct 15, 2024	52.73	52.86	52.72	52.78	51.51	0.21%	34,818
Oct 14, 2024	52.66	52.69	52.54	52.67	51.40	0.05%	27,044
Oct 11, 2024	52.64	52.69	52.53	52.64	51.38	-0.04%	25,097
Oct 10, 2024	52.67	52.78	52.54	52.66	51.40	0.08%	33,917
Oct 9, 2024	52.66	52.79	52.62	52.62	51.36	-0.27%	28,792
Oct 8, 2024	52.61	52.78	52.60	52.77	51.50	0.16%	25,250
Oct 7, 2024	52.64	52.73	52.64	52.68	51.42	-0.21%	63,466
Oct 4, 2024	52.87	52.99	52.79	52.79	51.52	-0.44%	66,963
Oct 3, 2024	53.12	53.12	53.02	53.03	51.75	-0.29%	19,447
Oct 2, 2024	53.20	53.26	53.12	53.18	51.91	-0.24%	121,737
Oct 1, 2024	53.26	53.46	53.26	53.31	52.03	0.26%	67,821
Sep 30, 2024	53.19	53.30	53.12	53.17	51.89	-0.04%	44,359
Sep 27, 2024	53.18	53.25	53.15	53.19	51.91	0.23%	22,046
Sep 26, 2024	53.12	53.15	53.01	53.07	51.80	0.04%	48,496
Sep 25, 2024	53.05	53.11	53.04	53.05	51.78	-0.38%	29,449
Sep 24, 2024	53.10	53.31	53.09	53.25	51.97	0.24%	23,086
Sep 23, 2024	53.02	53.30	53.01	53.12	51.85	-0.15%	14,478
Sep 20, 2024	53.12	53.24	53.11	53.20	51.92	-	14,691
Sep 19, 2024	53.17	53.29	53.16	53.20	51.92	0.02%	88,242
Sep 18, 2024	53.24	53.47	53.19	53.19	51.91	-0.29%	10,885
Sep 17, 2024	53.35	53.43	53.28	53.35	52.07	-0.07%	26,860
Sep 16, 2024	53.28	53.43	53.26	53.38	52.10	0.26%	19,122
Sep 13, 2024	53.18	53.33	53.18	53.24	51.96	0.21%	17,585
Sep 12, 2024	53.16	53.16	53.07	53.13	51.86	-0.08%	12,507
Sep 11, 2024	53.11	53.25	53.11	53.18	51.90	0.09%	25,307