DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	51.79	51.79	51.69	51.69	51.69	-0.06%	20,108
Jul 16, 2026	51.61	51.73	51.61	51.72	51.72	0.01%	46,516
Jul 15, 2026	51.58	51.76	51.58	51.72	51.72	0.18%	19,607
Jul 14, 2026	51.59	51.70	51.59	51.62	51.62	0.10%	28,273
Jul 13, 2026	51.63	51.64	51.52	51.57	51.57	-0.33%	56,453
Jul 10, 2026	51.78	51.78	51.71	51.74	51.74	0.04%	21,666
Jul 9, 2026	51.70	51.78	51.67	51.72	51.72	0.14%	10,957
Jul 8, 2026	51.67	51.90	51.55	51.65	51.65	-0.35%	31,637
Jul 7, 2026	51.96	51.98	51.81	51.83	51.83	-0.50%	75,097
Jul 6, 2026	52.09	52.12	52.03	52.09	52.09	0.02%	132,142
Jul 2, 2026	51.97	52.31	51.97	52.08	52.08	0.08%	117,460
Jul 1, 2026	51.94	52.06	51.94	52.04	52.04	-0.13%	30,722
Jun 30, 2026	52.15	52.15	52.08	52.11	52.11	-0.29%	28,940
Jun 29, 2026	52.22	52.27	52.19	52.26	52.26	0.13%	46,538
Jun 26, 2026	52.12	52.23	52.12	52.19	52.19	-0.07%	38,329
Jun 25, 2026	52.28	52.28	52.18	52.23	52.23	0.06%	54,771
Jun 24, 2026	52.12	52.25	52.12	52.20	52.20	0.41%	45,630
Jun 23, 2026	51.99	52.05	51.98	51.98	51.98	0.15%	33,855
Jun 22, 2026	52.31	52.31	52.24	52.27	51.90	-0.21%	104,326
Jun 18, 2026	52.45	52.47	52.37	52.38	52.01	0.15%	17,921
Jun 17, 2026	52.45	52.52	52.28	52.30	51.93	-0.27%	52,126
Jun 16, 2026	52.40	52.62	52.40	52.44	52.07	0.20%	37,770
Jun 15, 2026	52.50	52.50	52.32	52.34	51.97	0.12%	24,851
Jun 12, 2026	52.20	52.29	51.91	52.27	51.90	-0.08%	44,034
Jun 11, 2026	52.05	52.32	52.02	52.31	51.94	0.75%	79,652
Jun 10, 2026	51.99	51.99	51.90	51.92	51.55	-0.25%	18,133
Jun 9, 2026	51.98	52.24	51.89	52.05	51.68	0.33%	41,627
Jun 8, 2026	52.03	52.03	51.88	51.88	51.51	-0.21%	26,478
Jun 5, 2026	52.00	52.04	51.96	51.99	51.62	-0.23%	30,175
Jun 4, 2026	52.11	52.17	52.06	52.11	51.74	0.10%	24,385
Jun 3, 2026	52.09	52.10	52.01	52.06	51.69	-0.28%	23,226
Jun 2, 2026	52.24	52.26	52.15	52.21	51.84	0.12%	31,179
Jun 1, 2026	52.03	52.15	52.00	52.15	51.78	-0.10%	42,152
May 29, 2026	52.21	52.29	52.18	52.20	51.83	0.15%	24,611
May 28, 2026	52.29	52.29	51.91	52.12	51.75	0.18%	60,052
May 27, 2026	52.09	52.10	52.01	52.03	51.66	0.05%	40,192
May 26, 2026	52.03	52.04	51.97	52.00	51.63	0.37%	34,609
May 22, 2026	51.85	51.85	51.76	51.81	51.44	0.09%	63,418
May 21, 2026	51.58	51.78	51.58	51.77	51.40	0.16%	35,426
May 20, 2026	51.62	51.70	51.40	51.68	51.32	0.78%	70,984
May 19, 2026	51.28	51.55	51.27	51.28	50.92	-0.43%	45,235
May 18, 2026	51.71	51.73	51.59	51.67	51.14	0.10%	50,025
May 15, 2026	51.75	51.75	51.60	51.62	51.08	-0.76%	114,438
May 14, 2026	52.06	52.12	52.01	52.01	51.47	0.15%	27,107
May 13, 2026	51.84	51.94	51.78	51.93	51.39	0.13%	21,156
May 12, 2026	51.90	51.94	51.86	51.87	51.33	-0.35%	45,444
May 11, 2026	52.13	52.17	52.03	52.05	51.50	-0.39%	37,469
May 8, 2026	52.24	52.25	52.19	52.25	51.71	0.32%	30,060
May 7, 2026	52.26	52.26	52.05	52.08	51.54	-0.27%	27,651
May 6, 2026	52.19	52.24	52.17	52.23	51.68	0.55%	25,554