DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.13	39.20	39.02	39.10	39.10	0.18%	102,955
Jun 5, 2025	39.17	39.20	38.97	39.03	39.03	-0.05%	50,043
Jun 4, 2025	38.92	39.14	38.92	39.05	39.05	0.64%	73,758
Jun 3, 2025	38.79	38.89	38.70	38.80	38.80	-0.87%	134,226
Jun 2, 2025	38.84	39.14	38.74	39.14	39.14	1.08%	66,388
May 30, 2025	38.62	38.75	38.53	38.72	38.72	0.21%	20,445
May 29, 2025	38.70	38.70	38.50	38.64	38.64	0.42%	34,294
May 28, 2025	38.52	38.57	38.40	38.48	38.48	-0.93%	147,491
May 27, 2025	38.86	38.86	38.75	38.84	38.84	1.33%	50,626
May 23, 2025	38.05	38.39	37.93	38.33	38.33	0.39%	31,296
May 22, 2025	38.04	38.26	38.02	38.18	38.18	-0.03%	28,035
May 21, 2025	38.36	38.55	38.13	38.19	38.19	-0.55%	51,185
May 20, 2025	38.17	38.44	38.17	38.40	38.40	0.63%	56,230
May 19, 2025	37.74	38.16	37.74	38.16	38.16	0.90%	28,107
May 16, 2025	37.73	37.85	37.63	37.82	37.82	0.19%	40,656
May 15, 2025	37.56	37.76	37.52	37.75	37.75	1.15%	63,748
May 14, 2025	37.58	37.58	37.23	37.32	37.32	-0.29%	41,541
May 13, 2025	37.41	37.55	37.33	37.43	37.43	0.24%	54,604
May 12, 2025	37.48	37.48	37.14	37.34	37.34	0.16%	38,576
May 9, 2025	37.39	37.39	37.16	37.28	37.28	0.45%	45,368
May 8, 2025	37.35	37.37	37.01	37.11	37.11	-0.02%	33,942
May 7, 2025	37.26	37.60	37.00	37.12	37.12	-0.46%	47,599
May 6, 2025	37.18	37.36	37.18	37.29	37.29	0.03%	50,877
May 5, 2025	37.24	37.38	37.16	37.28	37.28	0.16%	56,936
May 2, 2025	37.06	37.23	37.05	37.22	37.22	1.75%	109,239
May 1, 2025	36.88	36.88	36.51	36.58	36.58	-0.33%	22,834
Apr 30, 2025	36.31	36.94	36.31	36.70	36.70	-	56,227
Apr 29, 2025	36.60	36.86	36.53	36.70	36.70	0.33%	57,327
Apr 28, 2025	36.27	36.60	36.27	36.58	36.58	0.77%	54,624
Apr 25, 2025	36.18	36.30	35.99	36.30	36.30	0.41%	47,054
Apr 24, 2025	35.85	36.21	35.85	36.15	36.15	1.26%	28,341
Apr 23, 2025	35.90	36.15	35.62	35.70	35.70	0.03%	32,515
Apr 22, 2025	35.46	35.83	35.46	35.69	35.69	1.86%	56,601
Apr 21, 2025	35.57	35.57	34.82	35.04	35.04	-0.41%	87,122
Apr 17, 2025	35.04	35.39	34.98	35.19	35.19	0.97%	42,088
Apr 16, 2025	34.96	35.14	34.73	34.85	34.85	-0.32%	54,917
Apr 15, 2025	34.91	35.07	34.83	34.96	34.96	0.84%	66,460
Apr 14, 2025	34.48	34.84	34.44	34.67	34.67	1.23%	62,138
Apr 11, 2025	33.59	34.34	33.55	34.25	34.25	2.45%	69,894
Apr 10, 2025	33.31	33.57	32.75	33.43	33.43	-1.09%	112,854
Apr 9, 2025	31.73	34.96	31.55	33.80	33.80	6.79%	89,710
Apr 8, 2025	32.69	32.73	31.30	31.65	31.65	0.12%	209,697
Apr 7, 2025	31.35	32.73	31.32	31.61	31.61	-2.13%	510,503
Apr 4, 2025	33.33	33.33	32.30	32.30	32.30	-6.43%	110,033
Apr 3, 2025	34.85	35.02	34.48	34.52	34.52	-1.76%	106,062
Apr 2, 2025	34.75	35.16	34.73	35.14	35.14	0.38%	53,678
Apr 1, 2025	34.98	35.08	34.76	35.01	35.01	0.33%	31,415
Mar 31, 2025	34.77	35.00	34.71	34.89	34.89	-0.93%	39,264
Mar 28, 2025	35.39	35.42	35.12	35.22	35.22	-0.91%	78,746
Mar 27, 2025	35.43	35.58	35.36	35.54	35.54	0.08%	30,376