DFSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	41.65	41.78	41.31	41.50	41.50	0.76%	80,093
Mar 24, 2026	41.08	41.43	41.00	41.19	41.19	-0.58%	90,578
Mar 23, 2026	41.46	41.83	41.39	41.43	41.33	1.57%	124,793
Mar 20, 2026	41.31	41.31	40.62	40.79	40.70	-1.40%	61,610
Mar 19, 2026	41.16	41.59	41.12	41.37	41.27	-0.27%	118,526
Mar 18, 2026	41.86	42.00	41.47	41.48	41.38	-1.36%	72,704
Mar 17, 2026	42.11	42.34	42.05	42.05	41.95	0.33%	182,289
Mar 16, 2026	41.97	42.13	41.82	41.91	41.81	0.92%	188,306
Mar 13, 2026	41.94	42.18	41.49	41.53	41.43	-0.65%	77,392
Mar 12, 2026	42.14	42.18	41.80	41.80	41.70	-1.88%	104,298
Mar 11, 2026	42.64	42.75	42.43	42.60	42.50	-0.23%	84,535
Mar 10, 2026	42.83	43.19	42.60	42.70	42.60	-0.35%	102,773
Mar 9, 2026	42.07	42.93	41.77	42.85	42.75	0.63%	125,901
Mar 6, 2026	42.61	42.70	42.33	42.58	42.48	-1.44%	80,314