DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	51.28	51.55	51.27	51.32	-	-0.68%	12,646
May 18, 2026	51.71	51.73	51.59	51.67	51.67	0.10%	50,025
May 15, 2026	51.75	51.75	51.60	51.62	51.62	-0.76%	114,438
May 14, 2026	52.06	52.12	52.01	52.01	52.01	0.15%	27,107
May 13, 2026	51.84	51.94	51.78	51.93	51.93	0.13%	21,156
May 12, 2026	51.90	51.94	51.86	51.87	51.87	-0.35%	45,444
May 11, 2026	52.13	52.17	52.03	52.05	52.05	-0.39%	37,469
May 8, 2026	52.24	52.25	52.19	52.25	52.25	0.32%	30,060
May 7, 2026	52.26	52.26	52.05	52.08	52.08	-0.27%	27,651
May 6, 2026	52.19	52.24	52.17	52.23	52.22	0.55%	25,554
May 5, 2026	51.88	51.98	51.87	51.94	51.94	0.18%	51,602
May 4, 2026	51.91	51.95	51.60	51.85	51.85	-0.26%	32,529
May 1, 2026	51.90	52.09	51.90	51.98	51.98	0.08%	27,606
Apr 30, 2026	51.91	52.01	51.88	51.94	51.94	0.37%	34,488
Apr 29, 2026	51.86	51.89	51.73	51.75	51.75	-0.38%	30,189
Apr 28, 2026	51.92	51.97	51.88	51.95	51.95	-0.16%	35,136
Apr 27, 2026	52.08	52.08	51.99	52.03	52.03	-0.25%	27,624
Apr 24, 2026	52.08	52.18	52.03	52.16	52.16	0.12%	33,017
Apr 23, 2026	52.14	52.21	51.99	52.10	52.09	-0.11%	44,858
Apr 22, 2026	52.20	52.25	52.15	52.15	52.15	0.14%	37,952
Apr 21, 2026	52.22	52.23	52.07	52.08	52.08	-0.32%	47,002
Apr 20, 2026	52.27	52.29	52.21	52.24	52.24	-0.08%	41,067
Apr 17, 2026	52.28	52.38	52.26	52.28	52.28	0.54%	31,701
Apr 16, 2026	52.15	52.19	52.00	52.00	52.00	-0.19%	45,218
Apr 15, 2026	52.10	52.14	52.07	52.10	52.10	-0.17%	14,062
Apr 14, 2026	52.01	52.22	52.01	52.19	52.19	0.37%	28,051
Apr 13, 2026	51.88	52.02	51.87	52.00	52.00	0.15%	73,705
Apr 10, 2026	52.09	52.78	51.91	51.92	51.92	-0.26%	50,743
Apr 9, 2026	51.97	52.64	51.89	52.06	52.06	-0.06%	36,906
Apr 8, 2026	52.22	52.22	52.03	52.09	52.09	0.58%	38,442
Apr 7, 2026	51.70	51.78	51.56	51.78	51.78	-	55,149
Apr 6, 2026	51.79	51.81	51.74	51.79	51.78	-0.09%	43,738
Apr 2, 2026	51.61	51.88	51.61	51.83	51.83	0.12%	16,520
Apr 1, 2026	51.73	51.78	51.72	51.77	51.77	0.05%	21,811
Mar 31, 2026	51.64	51.80	51.59	51.74	51.74	0.57%	33,271
Mar 30, 2026	51.47	51.52	51.42	51.45	51.45	0.45%	37,650
Mar 27, 2026	51.13	51.28	51.13	51.22	51.22	-0.29%	20,985
Mar 26, 2026	51.45	51.53	51.33	51.37	51.37	-0.61%	72,777
Mar 25, 2026	51.72	51.75	51.66	51.69	51.68	0.49%	27,661
Mar 24, 2026	51.40	51.49	51.37	51.44	51.43	-0.28%	19,453
Mar 23, 2026	51.43	51.68	51.43	51.58	51.58	0.45%	35,776
Mar 20, 2026	51.62	51.64	51.32	51.35	51.35	-0.90%	36,025
Mar 19, 2026	51.60	52.77	51.60	51.82	51.82	0.15%	24,216
Mar 18, 2026	51.90	51.90	51.74	51.74	51.74	-0.36%	24,981
Mar 17, 2026	51.89	51.95	51.85	51.93	51.93	0.34%	58,868
Mar 16, 2026	51.83	51.83	51.67	51.75	51.75	0.37%	37,959
Mar 13, 2026	51.77	51.79	51.56	51.56	51.56	-0.17%	33,254
Mar 12, 2026	51.83	51.84	51.59	51.65	51.65	-0.50%	95,530
Mar 11, 2026	51.99	52.01	51.89	51.91	51.91	-0.53%	41,775
Mar 10, 2026	52.22	52.37	52.13	52.19	52.19	-0.32%	31,118