DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.16	41.44	40.87	40.87	40.87	-1.18%	29,229
Mar 26, 2026	41.86	42.05	41.34	41.36	41.36	-2.29%	74,838
Mar 25, 2026	42.36	42.53	42.14	42.33	42.33	1.28%	35,671
Mar 24, 2026	41.54	41.97	41.43	41.79	41.79	-0.90%	37,540
Mar 23, 2026	41.98	42.56	41.75	42.17	42.07	2.68%	60,519
Mar 20, 2026	42.00	42.00	40.94	41.07	40.97	-2.86%	33,138
Mar 19, 2026	41.69	42.46	41.69	42.28	42.18	-0.12%	57,620
Mar 18, 2026	43.15	43.15	42.33	42.33	42.23	-1.97%	44,912
Mar 17, 2026	43.52	43.65	43.17	43.18	43.08	-0.01%	44,906
Mar 16, 2026	42.81	43.29	42.81	43.19	43.08	1.52%	82,269
Mar 13, 2026	43.22	43.28	42.35	42.54	42.44	-1.32%	40,429
Mar 12, 2026	43.58	43.58	42.98	43.11	43.01	-1.54%	68,215
Mar 11, 2026	43.77	43.97	43.57	43.79	43.68	-0.73%	67,756
Mar 10, 2026	44.26	44.70	43.89	44.11	44.01	0.39%	45,902
Mar 9, 2026	42.91	44.08	42.60	43.94	43.84	0.37%	85,052
Mar 6, 2026	43.25	43.90	43.22	43.78	43.68	-0.36%	63,093
Mar 5, 2026	44.47	44.61	43.64	43.94	43.84	-2.55%	95,698
Mar 4, 2026	44.75	45.18	44.63	45.09	44.98	1.83%	36,090
Mar 3, 2026	43.94	44.68	43.46	44.28	44.18	-3.42%	82,799
Mar 2, 2026	45.55	46.02	45.55	45.85	45.74	-1.74%	58,606
Feb 27, 2026	46.76	46.81	46.56	46.66	46.55	-0.06%	46,443
Feb 26, 2026	46.69	46.77	46.32	46.69	46.58	0.11%	36,116
Feb 25, 2026	46.40	46.70	46.35	46.64	46.53	0.80%	35,521
Feb 24, 2026	45.90	46.32	45.75	46.27	46.16	0.46%	52,571
Feb 23, 2026	46.19	46.55	45.94	46.06	45.95	-0.65%	52,140
Feb 20, 2026	45.98	46.41	45.64	46.36	46.25	1.00%	77,446
Feb 19, 2026	45.77	45.90	45.65	45.90	45.79	-0.35%	41,874
Feb 18, 2026	46.15	46.29	45.87	46.06	45.95	0.17%	35,274
Feb 17, 2026	45.72	46.03	45.45	45.98	45.87	0.09%	62,304
Feb 13, 2026	45.78	46.03	45.66	45.94	45.83	0.20%	40,993
Feb 12, 2026	46.30	46.61	45.62	45.85	45.74	-0.78%	71,314
Feb 11, 2026	46.32	46.36	45.97	46.21	46.10	-0.01%	50,289
Feb 10, 2026	46.24	46.33	46.10	46.22	46.11	0.36%	65,232
Feb 9, 2026	45.62	46.06	45.53	46.05	45.94	1.63%	44,609
Feb 6, 2026	44.97	45.31	44.81	45.31	45.20	1.77%	47,987
Feb 5, 2026	44.62	44.75	44.27	44.52	44.41	-0.80%	64,088
Feb 4, 2026	45.15	45.33	44.78	44.88	44.77	-0.07%	60,258
Feb 3, 2026	44.75	44.98	44.57	44.91	44.80	0.29%	74,794
Feb 2, 2026	44.59	45.00	44.59	44.78	44.67	0.16%	46,598
Jan 30, 2026	44.98	45.20	44.44	44.71	44.60	-1.12%	23,976
Jan 29, 2026	45.39	45.54	44.72	45.22	45.11	0.28%	32,609
Jan 28, 2026	45.18	45.19	44.82	45.09	44.98	-1.03%	92,450
Jan 27, 2026	45.27	45.57	45.14	45.56	45.45	1.41%	62,480
Jan 26, 2026	44.98	45.15	44.84	44.93	44.82	0.50%	58,828
Jan 23, 2026	44.41	44.70	44.21	44.70	44.59	0.40%	48,298
Jan 22, 2026	44.40	44.58	44.30	44.52	44.41	0.70%	69,748
Jan 21, 2026	43.95	44.30	43.70	44.21	44.11	0.94%	59,091
Jan 20, 2026	43.87	44.10	43.71	43.80	43.70	-1.33%	64,254
Jan 16, 2026	44.44	44.46	44.18	44.39	44.28	0.32%	44,085
Jan 15, 2026	44.35	44.45	44.18	44.25	44.15	0.24%	138,279