DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.76	46.81	46.56	46.66	46.66	-0.06%	46,443
Feb 26, 2026	46.69	46.77	46.32	46.69	46.69	0.11%	36,116
Feb 25, 2026	46.40	46.70	46.35	46.64	46.64	0.80%	35,521
Feb 24, 2026	45.90	46.32	45.75	46.27	46.27	0.46%	52,571
Feb 23, 2026	46.19	46.55	45.94	46.06	46.06	-0.65%	52,140
Feb 20, 2026	45.98	46.41	45.64	46.36	46.36	1.00%	77,446
Feb 19, 2026	45.77	45.90	45.65	45.90	45.90	-0.35%	41,874
Feb 18, 2026	46.15	46.29	45.87	46.06	46.06	0.17%	35,274
Feb 17, 2026	45.72	46.03	45.45	45.98	45.98	0.09%	62,304
Feb 13, 2026	45.78	46.03	45.66	45.94	45.94	0.20%	40,993
Feb 12, 2026	46.30	46.61	45.62	45.85	45.85	-0.78%	71,314
Feb 11, 2026	46.32	46.36	45.97	46.21	46.21	-0.01%	50,289
Feb 10, 2026	46.24	46.33	46.10	46.22	46.22	0.36%	65,232
Feb 9, 2026	45.62	46.06	45.53	46.05	46.05	1.63%	44,609
Feb 6, 2026	44.97	45.31	44.81	45.31	45.31	1.77%	47,987
Feb 5, 2026	44.62	44.75	44.27	44.52	44.52	-0.80%	64,088
Feb 4, 2026	45.15	45.33	44.78	44.88	44.88	-0.07%	60,258
Feb 3, 2026	44.75	44.98	44.57	44.91	44.91	0.29%	74,794
Feb 2, 2026	44.59	45.00	44.59	44.78	44.78	0.16%	46,598
Jan 30, 2026	44.98	45.20	44.44	44.71	44.71	-1.12%	23,926
Jan 29, 2026	45.39	45.54	44.72	45.22	45.22	0.28%	32,609
Jan 28, 2026	45.18	45.19	44.82	45.09	45.09	-1.03%	92,449
Jan 27, 2026	45.27	45.57	45.14	45.56	45.56	1.41%	62,480
Jan 26, 2026	44.98	45.15	44.84	44.93	44.93	0.50%	58,828
Jan 23, 2026	44.41	44.70	44.21	44.70	44.70	0.40%	48,298
Jan 22, 2026	44.40	44.58	44.30	44.52	44.52	0.70%	69,748
Jan 21, 2026	43.95	44.30	43.70	44.21	44.21	0.94%	59,091
Jan 20, 2026	43.87	44.10	43.71	43.80	43.80	-1.33%	64,254
Jan 16, 2026	44.44	44.46	44.18	44.39	44.39	0.32%	43,746
Jan 15, 2026	44.35	44.45	44.18	44.25	44.25	0.24%	138,279
Jan 14, 2026	44.47	44.47	44.02	44.15	44.15	-0.08%	50,718
Jan 13, 2026	44.28	44.28	43.94	44.18	44.18	-0.45%	105,409
Jan 12, 2026	44.24	44.38	44.19	44.38	44.38	0.50%	86,047
Jan 9, 2026	43.88	44.16	43.67	44.16	44.16	0.89%	68,656
Jan 8, 2026	43.60	43.78	43.58	43.77	43.77	0.11%	50,828
Jan 7, 2026	43.78	43.86	43.54	43.72	43.72	-0.21%	54,681
Jan 6, 2026	43.75	43.93	43.62	43.81	43.81	0.29%	107,724
Jan 5, 2026	43.26	43.71	43.26	43.69	43.69	1.26%	61,499
Jan 2, 2026	43.21	43.28	42.91	43.15	43.15	0.70%	33,623
Dec 31, 2025	43.02	43.02	42.74	42.85	42.85	-0.60%	65,640
Dec 30, 2025	43.05	43.23	43.05	43.10	43.10	0.31%	61,127
Dec 29, 2025	43.02	43.06	42.90	42.97	42.97	-0.31%	58,899
Dec 26, 2025	43.09	43.22	43.02	43.10	43.10	-0.01%	20,989
Dec 24, 2025	42.96	43.20	42.96	43.11	43.11	0.19%	35,578
Dec 23, 2025	43.02	43.09	42.93	43.03	43.03	0.44%	47,504
Dec 22, 2025	42.64	42.84	42.57	42.84	42.84	0.52%	55,897
Dec 19, 2025	42.45	42.75	42.45	42.62	42.62	0.82%	49,506
Dec 18, 2025	42.39	42.54	42.25	42.27	42.27	0.55%	57,143
Dec 17, 2025	42.30	42.32	41.98	42.04	42.04	-0.73%	63,488
Dec 16, 2025	42.44	42.46	42.18	42.35	42.35	-0.82%	59,962