DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	51.08	51.10	51.01	51.06	51.06	0.14%	22,738
Aug 6, 2026	51.08	51.08	50.94	50.98	50.98	-0.28%	58,654
Aug 5, 2026	51.13	51.18	51.09	51.13	51.12	-0.03%	28,363
Aug 4, 2026	51.04	51.19	51.04	51.14	51.14	0.38%	117,106
Aug 3, 2026	50.94	51.04	50.93	50.95	50.95	0.36%	75,342
Jul 31, 2026	50.80	50.80	50.72	50.76	50.76	-0.30%	21,515
Jul 30, 2026	50.87	50.92	50.86	50.92	50.92	0.23%	45,514
Jul 29, 2026	50.90	50.94	50.55	50.80	50.80	-0.38%	78,664
Jul 28, 2026	50.95	51.04	50.92	51.00	51.00	0.20%	13,188
Jul 27, 2026	50.90	50.92	50.87	50.90	50.90	0.30%	37,267
Jul 24, 2026	50.73	50.80	50.73	50.74	50.74	0.08%	29,719
Jul 23, 2026	50.72	50.86	50.60	50.70	50.70	-0.39%	87,570
Jul 22, 2026	50.84	50.92	50.82	50.90	50.90	-0.06%	46,243
Jul 21, 2026	50.97	51.21	50.61	50.93	50.93	-0.14%	41,163
Jul 20, 2026	51.66	51.69	51.57	51.62	51.00	-0.14%	27,305
Jul 17, 2026	51.79	51.79	51.69	51.69	51.07	-0.06%	20,108
Jul 16, 2026	51.61	51.73	51.61	51.72	51.10	0.01%	46,516
Jul 15, 2026	51.58	51.76	51.58	51.72	51.10	0.18%	19,607
Jul 14, 2026	51.59	51.70	51.59	51.62	51.00	0.10%	28,273
Jul 13, 2026	51.63	51.64	51.52	51.57	50.95	-0.33%	56,453
Jul 10, 2026	51.78	51.78	51.71	51.74	51.12	0.04%	21,666
Jul 9, 2026	51.70	51.78	51.67	51.72	51.10	0.14%	10,957
Jul 8, 2026	51.67	51.90	51.55	51.65	51.03	-0.35%	31,637
Jul 7, 2026	51.96	51.98	51.81	51.83	51.21	-0.50%	75,097
Jul 6, 2026	52.09	52.12	52.03	52.09	51.47	0.02%	132,142
Jul 2, 2026	51.97	52.31	51.97	52.08	51.46	0.08%	117,460
Jul 1, 2026	51.94	52.06	51.94	52.04	51.42	-0.13%	30,722
Jun 30, 2026	52.15	52.15	52.08	52.11	51.49	-0.29%	28,940
Jun 29, 2026	52.22	52.27	52.19	52.26	51.63	0.13%	46,538
Jun 26, 2026	52.12	52.23	52.12	52.19	51.57	-0.07%	38,329
Jun 25, 2026	52.28	52.28	52.18	52.23	51.60	0.06%	54,771
Jun 24, 2026	52.12	52.25	52.12	52.20	51.57	0.41%	45,630
Jun 23, 2026	51.99	52.05	51.98	51.98	51.36	0.15%	33,855
Jun 22, 2026	52.31	52.31	52.24	52.27	51.28	-0.21%	104,326
Jun 18, 2026	52.45	52.47	52.37	52.38	51.39	0.15%	17,921
Jun 17, 2026	52.45	52.52	52.28	52.30	51.31	-0.27%	52,126
Jun 16, 2026	52.40	52.62	52.40	52.44	51.45	0.20%	37,770
Jun 15, 2026	52.50	52.50	52.32	52.34	51.34	0.12%	24,851
Jun 12, 2026	52.20	52.29	51.91	52.27	51.28	-0.08%	44,034
Jun 11, 2026	52.05	52.32	52.02	52.31	51.32	0.75%	79,652
Jun 10, 2026	51.99	51.99	51.90	51.92	50.94	-0.25%	18,133
Jun 9, 2026	51.98	52.24	51.89	52.05	51.06	0.33%	41,627
Jun 8, 2026	52.03	52.03	51.88	51.88	50.90	-0.21%	26,478
Jun 5, 2026	52.00	52.04	51.96	51.99	51.01	-0.23%	30,175
Jun 4, 2026	52.11	52.17	52.06	52.11	51.12	0.10%	24,385
Jun 3, 2026	52.09	52.10	52.01	52.06	51.07	-0.28%	23,226
Jun 2, 2026	52.24	52.26	52.15	52.21	51.22	0.12%	31,179
Jun 1, 2026	52.03	52.15	52.00	52.15	51.16	-0.10%	42,152
May 29, 2026	52.21	52.29	52.18	52.20	51.21	0.15%	24,611
May 28, 2026	52.29	52.29	51.91	52.12	51.13	0.18%	60,052