DFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,664
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%	41,774
Mar 10, 2026	52.22	52.37	52.13	52.19	52.19	-0.32%	31,118
Mar 9, 2026	52.04	52.41	52.00	52.35	52.35	0.35%	37,702
Mar 6, 2026	52.05	52.24	52.05	52.17	52.17	-0.28%	22,390
Mar 5, 2026	52.30	52.34	52.26	52.31	52.31	-0.38%	41,602
Mar 4, 2026	52.50	52.57	52.47	52.51	52.51	-0.02%	37,464
Mar 3, 2026	52.27	52.58	52.27	52.52	52.52	-0.13%	36,660
Mar 2, 2026	52.61	52.61	52.56	52.59	52.59	-0.45%	26,968
Feb 27, 2026	52.74	52.85	52.69	52.83	52.83	0.07%	26,311
Feb 26, 2026	52.67	52.81	52.67	52.79	52.79	0.17%	45,503
Feb 25, 2026	52.66	52.77	52.65	52.70	52.70	-	61,025
Feb 24, 2026	52.67	52.72	52.66	52.70	52.70	-0.05%	19,624
Feb 23, 2026	52.73	52.80	52.65	52.73	52.73	0.18%	61,465
Feb 20, 2026	52.63	52.65	52.58	52.63	52.63	0.04%	22,365
Feb 19, 2026	52.53	52.63	52.53	52.61	52.61	0.10%	26,398
Feb 18, 2026	52.55	52.59	52.51	52.56	52.56	-0.06%	18,099
Feb 17, 2026	52.54	52.60	52.54	52.59	52.59	0.08%	27,609