DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.72	45.92	45.61	45.74	45.74	0.29%	40,863
May 28, 2026	45.40	45.78	45.33	45.61	45.61	-0.11%	104,247
May 27, 2026	45.80	45.87	45.53	45.66	45.66	-0.19%	86,255
May 26, 2026	45.73	45.85	45.52	45.75	45.75	0.98%	51,857
May 22, 2026	45.07	45.47	45.05	45.30	45.30	0.02%	47,203
May 21, 2026	44.71	45.50	44.56	45.29	45.29	0.11%	42,881
May 20, 2026	44.45	45.25	44.45	45.24	45.24	1.69%	53,706
May 19, 2026	44.63	44.78	44.44	44.49	44.49	-0.79%	71,081
May 18, 2026	44.77	44.89	44.47	44.84	44.84	0.84%	45,406
May 15, 2026	44.65	44.65	44.32	44.47	44.47	-1.55%	47,641
May 14, 2026	45.24	46.77	45.17	45.17	45.17	0.04%	42,274
May 13, 2026	45.05	45.32	44.89	45.15	45.15	0.01%	68,012
May 12, 2026	44.99	45.26	44.79	45.15	45.15	-0.71%	77,718
May 11, 2026	45.38	45.59	45.38	45.47	45.47	-0.23%	39,303
May 8, 2026	45.59	45.61	45.41	45.58	45.58	1.01%	175,679
May 7, 2026	45.79	45.95	45.08	45.12	45.12	-1.36%	83,025
May 6, 2026	45.69	45.96	45.53	45.74	45.74	2.62%	47,831
May 5, 2026	44.55	44.65	44.39	44.57	44.57	1.03%	80,555
May 4, 2026	44.50	44.62	43.97	44.12	44.12	-1.26%	50,131
May 1, 2026	44.78	45.00	44.68	44.68	44.68	-0.22%	72,183
Apr 30, 2026	44.29	44.95	44.12	44.78	44.78	2.44%	64,276
Apr 29, 2026	43.95	44.10	43.62	43.72	43.72	-0.96%	51,276
Apr 28, 2026	44.22	44.41	44.05	44.14	44.14	-0.78%	63,266
Apr 27, 2026	44.66	44.72	44.39	44.49	44.49	-0.22%	44,583
Apr 24, 2026	44.45	44.76	44.41	44.58	44.58	0.28%	58,866
Apr 23, 2026	44.62	44.85	44.25	44.46	44.46	-1.06%	70,162
Apr 22, 2026	45.07	45.11	44.72	44.93	44.93	0.16%	29,113
Apr 21, 2026	45.36	45.55	44.77	44.86	44.86	-1.86%	49,817
Apr 20, 2026	45.68	45.90	45.54	45.71	45.71	-0.67%	44,750
Apr 17, 2026	46.05	46.25	45.86	46.02	46.02	1.84%	40,496
Apr 16, 2026	45.36	45.57	45.12	45.19	45.19	-0.40%	64,516
Apr 15, 2026	45.38	45.44	45.19	45.37	45.37	-0.26%	37,824
Apr 14, 2026	45.28	45.54	45.28	45.49	45.49	1.27%	25,390
Apr 13, 2026	44.28	45.14	44.28	44.92	44.92	0.46%	41,621
Apr 10, 2026	44.79	45.06	44.56	44.72	44.72	0.15%	43,265
Apr 9, 2026	44.28	44.75	44.19	44.65	44.65	-0.13%	29,063
Apr 8, 2026	45.01	45.01	44.39	44.71	44.71	4.10%	40,937
Apr 7, 2026	42.77	42.98	42.37	42.95	42.95	-0.30%	58,059
Apr 6, 2026	43.11	43.13	42.81	43.08	43.08	0.54%	58,707
Apr 2, 2026	42.24	42.91	42.22	42.85	42.85	-0.78%	56,992
Apr 1, 2026	42.88	43.40	42.88	43.19	43.19	1.85%	146,485
Mar 31, 2026	41.73	42.40	41.60	42.40	42.40	3.34%	49,183
Mar 30, 2026	41.23	41.45	40.85	41.03	41.03	0.39%	44,029
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	-0.67%	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