DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.41	32.97	32.41	32.76	32.76	0.03%	116,238
Dec 19, 2024	33.01	33.08	32.71	32.75	32.75	-0.03%	125,958
Dec 18, 2024	33.60	33.67	32.76	32.76	32.76	-2.56%	106,680
Dec 17, 2024	33.65	33.73	33.58	33.62	33.62	-0.97%	48,849
Dec 16, 2024	33.92	34.01	33.91	33.95	33.74	-0.13%	44,193
Dec 13, 2024	34.12	34.25	33.93	34.00	33.79	-0.19%	14,827
Dec 12, 2024	34.29	34.34	34.06	34.06	33.85	-1.09%	49,344
Dec 11, 2024	34.38	34.47	34.33	34.43	34.23	0.71%	61,013
Dec 10, 2024	34.42	34.75	34.19	34.19	33.98	-0.90%	56,912
Dec 9, 2024	34.74	34.76	34.49	34.50	34.29	-0.17%	44,835
Dec 6, 2024	34.68	34.68	34.49	34.56	34.35	0.06%	47,837
Dec 5, 2024	34.57	34.67	34.50	34.54	34.33	0.58%	93,993
Dec 4, 2024	34.36	34.44	34.29	34.34	34.13	0.09%	74,755
Dec 3, 2024	34.29	34.46	34.22	34.31	34.10	0.62%	66,828
Dec 2, 2024	34.16	34.20	33.87	34.10	33.89	0.26%	36,912
Nov 29, 2024	33.98	34.51	33.75	34.01	33.80	1.01%	32,220
Nov 27, 2024	33.56	33.70	33.52	33.67	33.47	0.78%	59,362
Nov 26, 2024	33.50	33.53	33.29	33.41	33.21	-0.51%	217,695
Nov 25, 2024	33.82	33.82	33.49	33.58	33.38	0.39%	204,595
Nov 22, 2024	33.34	33.57	33.27	33.45	33.25	0.48%	119,080
Nov 21, 2024	33.18	33.31	33.08	33.29	33.09	0.24%	65,225
Nov 20, 2024	33.17	33.39	32.97	33.21	33.01	-0.36%	97,882
Nov 19, 2024	33.21	33.44	33.03	33.33	33.13	-0.04%	60,006
Nov 18, 2024	33.23	33.46	33.15	33.35	33.14	0.65%	103,692
Nov 15, 2024	33.39	33.45	33.06	33.13	32.93	-0.60%	65,023
Nov 14, 2024	33.44	33.53	33.23	33.33	33.13	0.09%	73,144
Nov 13, 2024	33.22	33.35	33.06	33.30	33.10	-0.33%	97,351
Nov 12, 2024	33.69	33.69	33.26	33.41	33.21	-1.79%	49,464
Nov 11, 2024	34.01	34.08	33.93	34.02	33.81	-0.64%	52,598
Nov 8, 2024	33.99	34.24	33.79	34.24	34.03	-0.29%	64,383
Nov 7, 2024	34.13	34.75	34.12	34.34	34.13	1.75%	47,259
Nov 6, 2024	33.76	33.81	33.59	33.75	33.55	-1.49%	40,997
Nov 5, 2024	34.01	34.26	33.98	34.26	34.05	1.09%	32,840
Nov 4, 2024	34.09	34.20	33.88	33.89	33.69	-0.12%	68,859
Nov 1, 2024	34.00	34.09	33.77	33.93	33.73	0.21%	48,232
Oct 31, 2024	33.78	33.87	33.56	33.86	33.66	-0.79%	41,730
Oct 30, 2024	34.04	34.23	34.04	34.13	33.92	-0.20%	34,669
Oct 29, 2024	34.25	34.58	34.17	34.20	33.99	-0.61%	34,915
Oct 28, 2024	34.32	34.46	34.23	34.41	34.20	0.79%	37,969
Oct 25, 2024	34.38	34.38	34.06	34.14	33.93	-0.23%	29,021
Oct 24, 2024	34.29	34.49	34.12	34.22	34.01	-0.38%	89,900
Oct 23, 2024	34.27	34.51	33.95	34.35	34.14	-0.26%	52,317
Oct 22, 2024	34.56	34.60	34.38	34.44	34.23	-0.55%	72,673
Oct 21, 2024	34.82	35.10	34.53	34.63	34.42	-1.09%	46,076
Oct 18, 2024	35.02	35.22	34.89	35.01	34.80	0.52%	51,616
Oct 17, 2024	35.09	35.09	34.79	34.83	34.62	0.09%	87,994
Oct 16, 2024	34.87	34.90	34.79	34.80	34.59	0.12%	51,611
Oct 15, 2024	35.19	35.19	34.71	34.76	34.55	-1.43%	67,717
Oct 14, 2024	35.04	35.27	35.04	35.27	35.05	0.47%	15,446
Oct 11, 2024	35.02	35.28	35.02	35.10	34.89	0.72%	41,519
Oct 10, 2024	34.80	34.93	34.69	34.85	34.64	-0.38%	67,515
Oct 9, 2024	34.85	35.08	34.85	34.98	34.77	0.24%	66,587
Oct 8, 2024	35.23	35.23	34.80	34.90	34.69	0.14%	32,026
Oct 7, 2024	35.25	35.25	34.76	34.85	34.64	-1.19%	34,471
Oct 4, 2024	35.08	35.27	34.99	35.27	35.06	0.66%	42,391
Oct 3, 2024	35.33	35.33	34.92	35.04	34.83	-0.62%	53,961
Oct 2, 2024	35.28	35.39	35.21	35.26	35.05	-0.37%	188,356
Oct 1, 2024	35.80	35.80	35.26	35.39	35.18	-0.97%	63,184
Sep 30, 2024	35.74	35.83	35.55	35.74	35.52	-0.21%	35,569
Sep 27, 2024	35.91	36.16	35.75	35.81	35.59	-0.74%	49,165
Sep 26, 2024	36.02	36.20	35.90	36.08	35.86	1.92%	39,750
Sep 25, 2024	35.59	35.69	35.26	35.40	35.19	-0.39%	70,334
Sep 24, 2024	35.37	35.57	35.33	35.54	35.33	0.45%	55,633
Sep 23, 2024	35.20	35.43	35.20	35.38	35.17	0.71%	38,857
Sep 20, 2024	35.31	35.62	35.06	35.13	34.92	-1.07%	44,940
Sep 19, 2024	35.47	36.13	35.31	35.51	35.30	1.78%	208,957
Sep 18, 2024	34.98	35.60	34.82	34.89	34.68	-0.26%	87,978
Sep 17, 2024	35.09	35.19	34.86	34.98	34.77	-0.51%	89,941
Sep 16, 2024	35.12	35.35	35.02	35.16	34.84	0.74%	27,018
Sep 13, 2024	34.93	35.16	34.87	34.90	34.58	0.03%	27,990
Sep 12, 2024	34.49	34.89	34.45	34.89	34.57	1.16%	22,775
Sep 11, 2024	34.31	34.60	34.04	34.49	34.18	0.22%	47,612
Sep 10, 2024	34.40	34.54	34.08	34.41	34.10	0.01%	42,575
Sep 9, 2024	34.44	34.58	34.40	34.41	34.10	0.81%	46,131
Sep 6, 2024	34.67	34.67	33.99	34.14	33.82	-1.63%	40,410
Sep 5, 2024	34.85	34.89	34.67	34.70	34.38	-0.12%	88,285
Sep 4, 2024	35.08	35.08	34.64	34.74	34.42	0.03%	41,968
Sep 3, 2024	35.39	35.39	34.70	34.73	34.41	-1.67%	30,565
Aug 30, 2024	35.36	35.52	35.16	35.32	35.00	0.26%	59,131
Aug 29, 2024	35.27	35.44	35.16	35.23	34.91	0.11%	38,651
Aug 28, 2024	35.23	35.29	34.93	35.19	34.87	-0.20%	34,585
Aug 27, 2024	35.19	35.42	35.15	35.26	34.94	0.54%	16,971
Aug 26, 2024	35.05	35.32	35.05	35.07	34.75	-0.51%	38,656
Aug 23, 2024	34.93	35.31	34.83	35.25	34.93	1.53%	20,086
Aug 22, 2024	34.96	35.01	34.58	34.72	34.40	-0.20%	37,003
Aug 21, 2024	34.67	34.86	34.59	34.79	34.47	0.69%	37,538
Aug 20, 2024	34.54	34.59	34.44	34.55	34.24	-0.14%	90,820
Aug 19, 2024	34.33	34.67	34.33	34.60	34.29	1.20%	50,061
Aug 16, 2024	33.98	34.33	33.98	34.19	33.88	0.35%	51,569
Aug 15, 2024	33.82	34.07	33.82	34.07	33.76	1.25%	73,320
Aug 14, 2024	33.50	33.65	33.47	33.65	33.34	0.44%	38,461
Aug 13, 2024	33.07	33.57	33.07	33.50	33.20	1.18%	44,889
Aug 12, 2024	32.87	33.11	32.69	33.11	32.81	0.39%	64,227
Aug 9, 2024	32.65	33.23	32.65	32.98	32.68	0.55%	67,376
Aug 8, 2024	32.38	32.81	32.38	32.80	32.50	1.95%	62,012
Aug 7, 2024	32.66	32.69	32.17	32.17	31.88	0.05%	30,879
Aug 6, 2024	31.83	32.83	31.74	32.16	31.86	0.68%	202,470
Aug 5, 2024	31.62	32.17	31.50	31.94	31.65	-2.15%	107,382
Aug 2, 2024	33.05	33.05	32.44	32.64	32.34	-1.89%	60,016
Aug 1, 2024	33.74	33.77	33.08	33.27	32.97	-2.41%	53,476