DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.59	46.64	45.77	45.87	45.87	-2.11%	43,692
Jun 4, 2026	46.46	46.91	46.46	46.86	46.86	0.78%	72,497
Jun 3, 2026	46.63	46.64	46.46	46.50	46.50	-0.69%	47,018
Jun 2, 2026	46.70	46.93	46.70	46.82	46.82	0.32%	44,637
Jun 1, 2026	46.54	46.81	46.45	46.67	46.67	-0.02%	69,929
May 29, 2026	46.72	46.78	46.62	46.68	46.68	0.11%	74,260
May 28, 2026	46.33	46.65	46.22	46.63	46.63	0.62%	87,384
May 27, 2026	46.37	46.49	46.27	46.34	46.34	-0.02%	148,896
May 26, 2026	46.34	46.44	46.23	46.35	46.35	0.56%	104,530
May 22, 2026	46.02	46.25	46.02	46.09	46.09	0.55%	98,501
May 21, 2026	45.53	45.91	45.34	45.84	45.84	0.26%	96,033
May 20, 2026	45.26	45.72	45.18	45.72	45.72	1.20%	47,710
May 19, 2026	45.36	45.40	45.11	45.18	45.18	-0.69%	112,198
May 18, 2026	45.54	45.68	45.28	45.50	45.50	0.01%	43,623
May 15, 2026	45.74	45.74	45.44	45.49	45.49	-1.26%	54,345
May 14, 2026	45.73	46.21	45.73	46.07	46.07	0.77%	145,157
May 13, 2026	45.42	45.80	45.42	45.72	45.72	0.31%	105,494
May 12, 2026	45.47	45.60	45.21	45.58	45.58	-0.10%	111,554
May 11, 2026	45.75	45.79	45.57	45.63	45.63	-0.30%	76,361
May 8, 2026	45.72	45.81	45.67	45.76	45.76	0.48%	71,264
May 7, 2026	45.87	45.87	45.47	45.54	45.54	-0.50%	69,564
May 6, 2026	45.53	45.80	45.43	45.77	45.77	1.55%	94,699
May 5, 2026	44.96	45.18	44.95	45.07	45.07	0.79%	113,642
May 4, 2026	44.94	45.06	44.55	44.72	44.72	-0.61%	103,755
May 1, 2026	45.13	45.33	44.99	44.99	44.99	0.11%	83,965
Apr 30, 2026	44.62	45.05	44.49	44.94	44.94	0.92%	89,824
Apr 29, 2026	44.67	44.67	44.38	44.53	44.53	-0.34%	77,457
Apr 28, 2026	44.84	44.86	44.60	44.68	44.68	-0.67%	78,082
Apr 27, 2026	44.80	45.02	44.80	44.98	44.98	0.25%	104,671
Apr 24, 2026	44.69	44.98	44.60	44.87	44.87	0.52%	256,095
Apr 23, 2026	44.82	44.87	44.31	44.64	44.64	-0.53%	74,307
Apr 22, 2026	44.97	44.97	44.75	44.88	44.88	0.62%	44,442
Apr 21, 2026	44.99	45.15	44.54	44.61	44.61	-0.75%	96,392
Apr 20, 2026	44.82	44.94	44.72	44.94	44.94	0.03%	111,965
Apr 17, 2026	44.52	45.11	44.52	44.93	44.93	1.67%	62,431
Apr 16, 2026	44.24	44.29	44.06	44.19	44.19	0.02%	164,237
Apr 15, 2026	43.97	44.20	43.89	44.18	44.18	0.68%	88,843
Apr 14, 2026	43.49	43.92	43.49	43.88	43.88	1.13%	93,497
Apr 13, 2026	42.80	43.40	42.80	43.39	43.39	1.02%	157,350
Apr 10, 2026	43.17	43.17	42.90	42.95	42.95	-0.30%	102,492
Apr 9, 2026	42.72	43.14	42.63	43.08	43.08	0.56%	109,777
Apr 8, 2026	42.84	42.89	42.67	42.84	42.84	3.03%	81,402
Apr 7, 2026	41.58	41.60	41.19	41.58	41.58	-0.14%	114,325
Apr 6, 2026	41.50	41.64	41.33	41.64	41.64	0.58%	210,581
Apr 2, 2026	40.77	41.61	40.74	41.40	41.40	-0.05%	104,771
Apr 1, 2026	41.39	41.68	41.29	41.42	41.42	0.80%	122,818
Mar 31, 2026	40.41	41.16	40.29	41.09	41.09	2.98%	120,033
Mar 30, 2026	40.47	40.47	39.73	39.90	39.90	-0.47%	169,780
Mar 27, 2026	40.66	40.66	40.01	40.09	40.09	-1.84%	112,639
Mar 26, 2026	41.28	41.45	40.80	40.84	40.84	-1.59%	152,473