DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	47.41	47.83	47.24	47.24	47.24	0.72%	42,780
Aug 6, 2026	47.05	47.10	46.78	46.90	46.90	-0.02%	64,983
Aug 5, 2026	46.97	47.05	46.82	46.91	46.91	0.64%	29,501
Aug 4, 2026	46.43	46.76	46.33	46.61	46.61	0.89%	42,367
Aug 3, 2026	46.30	46.31	45.91	46.20	46.20	0.57%	49,727
Jul 31, 2026	45.79	46.18	45.52	45.94	45.94	-0.61%	70,435
Jul 30, 2026	45.77	46.40	45.77	46.22	46.22	2.28%	54,618
Jul 29, 2026	45.43	45.81	45.14	45.19	45.19	-0.68%	107,540
Jul 28, 2026	45.25	45.60	45.03	45.50	45.50	0.18%	22,956
Jul 27, 2026	45.55	45.75	45.13	45.42	45.42	0.72%	32,158
Jul 24, 2026	45.05	45.30	44.99	45.10	45.10	0.39%	54,746
Jul 23, 2026	44.71	44.93	44.71	44.92	44.92	-1.06%	44,789
Jul 22, 2026	45.50	45.56	45.33	45.40	45.40	0.15%	45,064
Jul 21, 2026	45.37	45.41	45.00	45.33	45.33	0.78%	43,788
Jul 20, 2026	45.20	45.20	44.78	44.98	44.98	-0.42%	46,473
Jul 17, 2026	45.00	45.35	44.94	45.17	45.17	-0.48%	38,596
Jul 16, 2026	45.36	45.53	45.15	45.39	45.39	-0.61%	48,530
Jul 15, 2026	45.35	45.72	45.23	45.67	45.67	0.84%	26,509
Jul 14, 2026	45.39	45.53	45.26	45.29	45.29	0.64%	45,244
Jul 13, 2026	45.26	45.28	44.91	45.00	45.00	-0.99%	47,281
Jul 10, 2026	45.29	45.57	45.03	45.45	45.45	0.58%	39,035
Jul 9, 2026	45.16	45.38	45.15	45.19	45.19	0.40%	60,053
Jul 8, 2026	44.89	45.09	44.62	45.01	45.01	-1.27%	47,163
Jul 7, 2026	45.97	45.97	45.39	45.59	45.59	-0.91%	74,344
Jul 6, 2026	45.80	46.06	45.80	46.01	46.01	1.37%	80,376
Jul 2, 2026	45.70	45.82	45.25	45.39	45.39	0.79%	129,936
Jul 1, 2026	45.14	45.20	44.99	45.04	45.04	-0.14%	56,769
Jun 30, 2026	44.93	45.22	44.93	45.10	45.10	0.20%	57,528
Jun 29, 2026	44.74	45.05	44.44	45.01	45.01	0.49%	86,852
Jun 26, 2026	44.63	44.93	44.62	44.79	44.79	-0.14%	99,556
Jun 25, 2026	44.86	45.09	44.72	44.85	44.85	0.74%	140,442
Jun 24, 2026	44.49	44.68	44.36	44.52	44.52	-0.17%	74,847
Jun 23, 2026	44.64	44.84	44.46	44.60	44.60	-1.83%	86,864
Jun 22, 2026	45.79	46.00	45.63	45.96	45.43	0.11%	37,088
Jun 18, 2026	45.84	45.91	45.73	45.91	45.38	0.19%	25,956
Jun 17, 2026	46.31	46.48	45.65	45.83	45.29	-0.46%	49,262
Jun 16, 2026	46.04	47.87	45.96	46.04	45.50	0.40%	59,923
Jun 15, 2026	46.20	46.20	45.84	45.85	45.32	0.70%	52,991
Jun 12, 2026	45.36	45.71	45.32	45.53	45.00	0.31%	39,331
Jun 11, 2026	44.48	45.40	44.43	45.39	44.86	2.72%	102,373
Jun 10, 2026	44.50	44.81	44.17	44.19	43.67	-0.99%	65,532
Jun 9, 2026	45.04	45.31	44.18	44.63	44.11	-0.53%	69,959
Jun 8, 2026	44.86	44.97	44.59	44.87	44.35	0.94%	48,664
Jun 5, 2026	45.25	45.32	44.40	44.45	43.93	-2.11%	28,032
Jun 4, 2026	45.36	45.61	45.31	45.41	44.88	0.67%	35,898
Jun 3, 2026	45.21	45.36	45.09	45.11	44.58	-0.92%	32,548
Jun 2, 2026	45.32	45.54	45.28	45.53	45.00	0.40%	33,527
Jun 1, 2026	45.34	45.50	45.02	45.35	44.82	-0.85%	40,656
May 29, 2026	45.72	45.92	45.61	45.74	45.21	0.29%	40,863
May 28, 2026	45.40	45.78	45.33	45.61	45.08	-0.11%	104,247