DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	47.50	47.58	47.24	47.46	47.46	-0.17%	36,180
Aug 26, 2026	47.68	47.76	47.39	47.54	47.54	-0.47%	32,617
Aug 25, 2026	47.62	47.77	47.57	47.77	47.77	0.88%	44,083
Aug 24, 2026	47.36	47.58	47.28	47.35	47.35	-0.04%	43,194
Aug 21, 2026	47.36	47.50	47.29	47.37	47.37	0.79%	39,247
Aug 20, 2026	47.04	47.13	46.93	47.00	47.00	-0.38%	23,427
Aug 19, 2026	47.17	47.47	46.95	47.18	47.18	0.62%	69,097
Aug 18, 2026	47.07	47.07	46.79	46.89	46.89	-1.12%	40,172
Aug 17, 2026	47.51	47.65	47.32	47.42	47.42	-0.26%	85,298
Aug 14, 2026	47.62	47.72	47.42	47.55	47.55	0.12%	29,459
Aug 13, 2026	47.54	47.58	47.31	47.49	47.49	0.21%	48,195
Aug 12, 2026	47.50	47.61	47.28	47.39	47.39	0.37%	48,292
Aug 11, 2026	47.31	47.53	47.14	47.22	47.22	-0.12%	46,510
Aug 10, 2026	47.32	47.49	47.01	47.27	47.27	0.06%	41,692
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