DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	35.46	35.39	35.21	35.37	-	0.40%	15,794
Mar 11, 2025	35.42	35.42	34.99	35.23	35.23	-0.37%	36,837
Mar 10, 2025	35.64	35.64	35.12	35.36	35.36	-2.29%	53,174
Mar 7, 2025	35.85	36.20	35.85	36.19	36.19	1.17%	27,248
Mar 6, 2025	35.93	36.18	35.75	35.77	35.77	-0.93%	27,111
Mar 5, 2025	35.74	36.16	35.74	36.11	36.11	2.43%	19,619
Mar 4, 2025	35.07	35.59	34.73	35.25	35.25	-0.11%	101,569
Mar 3, 2025	35.62	35.69	35.15	35.29	35.29	0.86%	51,550
Feb 28, 2025	34.89	35.00	34.65	34.99	34.99	0.17%	45,506
Feb 27, 2025	35.22	35.25	34.89	34.93	34.93	-1.16%	31,437
Feb 26, 2025	35.39	35.57	35.27	35.34	35.34	0.14%	32,088
Feb 25, 2025	35.39	35.42	35.17	35.29	35.29	0.63%	45,587
Feb 24, 2025	35.50	35.50	35.03	35.07	35.07	-0.03%	70,428
Feb 21, 2025	35.36	35.36	34.99	35.08	35.08	-0.68%	52,364
Feb 20, 2025	35.28	35.33	35.18	35.32	35.32	0.37%	50,319
Feb 19, 2025	35.20	35.27	35.10	35.19	35.19	-0.93%	52,336
Feb 18, 2025	35.50	35.56	35.44	35.52	35.52	0.65%	50,380
Feb 14, 2025	35.45	35.46	35.29	35.29	35.29	0.05%	34,602
Feb 13, 2025	35.04	35.28	34.99	35.27	35.27	1.09%	43,024
Feb 12, 2025	34.56	34.94	34.53	34.89	34.89	0.32%	90,085
Feb 11, 2025	34.63	34.84	34.63	34.78	34.78	0.42%	28,737
Feb 10, 2025	34.57	34.68	34.57	34.63	34.63	0.68%	28,804
Feb 7, 2025	34.75	34.78	34.37	34.40	34.40	-1.00%	20,343
Feb 6, 2025	34.67	34.77	34.61	34.75	34.75	0.52%	95,922
Feb 5, 2025	34.48	34.62	34.40	34.57	34.57	1.02%	26,300
Feb 4, 2025	34.01	34.25	34.01	34.22	34.22	1.08%	34,276
Feb 3, 2025	33.60	34.00	33.57	33.86	33.86	-1.10%	55,899
Jan 31, 2025	34.50	34.67	34.18	34.23	34.23	-0.91%	95,515
Jan 30, 2025	34.59	34.76	34.55	34.55	34.55	0.86%	52,682
Jan 29, 2025	34.23	34.33	34.10	34.25	34.25	0.20%	85,121
Jan 28, 2025	34.24	34.27	34.04	34.18	34.18	-0.15%	49,115
Jan 27, 2025	34.05	34.23	34.03	34.23	34.23	-	105,518
Jan 24, 2025	34.18	34.36	34.17	34.23	34.23	0.45%	35,789
Jan 23, 2025	33.88	34.10	33.84	34.08	34.08	0.75%	55,107
Jan 22, 2025	34.08	34.16	33.81	33.82	33.82	-0.18%	79,212
Jan 21, 2025	33.66	33.88	33.60	33.88	33.88	2.20%	89,362
Jan 17, 2025	33.19	33.34	33.14	33.15	33.15	0.21%	64,498
Jan 16, 2025	33.08	33.20	32.98	33.08	33.08	0.61%	90,636
Jan 15, 2025	33.13	33.13	32.79	32.88	32.88	1.12%	133,550
Jan 14, 2025	32.50	32.60	32.35	32.52	32.52	0.35%	182,589
Jan 13, 2025	32.17	32.42	32.17	32.40	32.40	-0.25%	134,243
Jan 10, 2025	32.77	32.77	32.41	32.48	32.48	-1.43%	61,801
Jan 8, 2025	32.86	33.03	32.77	32.95	32.95	-0.30%	45,668
Jan 7, 2025	33.43	33.43	33.02	33.05	33.05	-0.36%	71,301
Jan 6, 2025	33.16	33.37	33.10	33.17	33.17	0.79%	44,553
Jan 3, 2025	32.84	32.94	32.72	32.91	32.91	0.42%	47,916
Jan 2, 2025	32.89	32.96	32.68	32.77	32.77	-0.24%	118,708
Dec 31, 2024	32.91	33.01	32.77	32.85	32.85	-0.06%	83,187
Dec 30, 2024	32.87	32.99	32.69	32.87	32.87	-0.72%	237,854
Dec 27, 2024	33.05	33.17	32.98	33.11	33.11	-0.05%	86,895