DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	49.84	49.94	49.61	49.60	-	-0.20%	366,406
May 8, 2025	49.84	50.17	49.47	49.70	49.70	0.46%	1,644,719
May 7, 2025	49.33	49.67	49.01	49.47	49.47	0.47%	1,312,676
May 6, 2025	49.08	49.60	49.02	49.24	49.24	-0.51%	1,734,220
May 5, 2025	49.41	49.76	49.35	49.49	49.49	-0.64%	3,078,691
May 2, 2025	49.55	49.94	49.36	49.81	49.81	1.47%	3,606,385
May 1, 2025	49.13	49.48	49.02	49.09	49.09	1.05%	1,212,721
Apr 30, 2025	48.01	48.71	47.43	48.58	48.58	0.12%	1,387,609
Apr 29, 2025	48.06	48.61	48.04	48.52	48.52	0.56%	1,143,414
Apr 28, 2025	48.26	48.45	47.74	48.25	48.25	0.08%	1,422,157
Apr 25, 2025	47.88	48.24	47.66	48.21	48.21	0.75%	1,160,628
Apr 24, 2025	46.92	47.89	46.85	47.85	47.85	2.11%	1,221,408
Apr 23, 2025	47.21	47.67	46.72	46.86	46.86	1.74%	1,707,086
Apr 22, 2025	45.38	46.23	45.35	46.06	46.06	2.54%	1,435,668
Apr 21, 2025	45.58	45.59	44.45	44.92	44.92	-2.20%	1,331,536
Apr 17, 2025	46.08	46.37	45.74	45.93	45.93	0.07%	1,785,713
Apr 16, 2025	46.39	46.71	45.42	45.90	45.90	-2.19%	1,772,431
Apr 15, 2025	47.08	47.40	46.89	46.93	46.93	-0.17%	1,218,568
Apr 14, 2025	47.53	47.53	46.64	47.01	47.01	0.71%	1,467,640
Apr 11, 2025	45.79	46.86	45.54	46.68	46.68	1.72%	1,813,871
Apr 10, 2025	46.56	46.65	44.61	45.89	45.89	-3.21%	2,802,535
Apr 9, 2025	43.21	47.69	43.13	47.41	47.41	8.91%	3,416,710
Apr 8, 2025	45.56	45.91	42.90	43.53	43.53	-1.29%	3,642,780
Apr 7, 2025	42.64	45.66	42.10	44.10	44.10	0.18%	6,268,600
Apr 4, 2025	45.46	45.72	44.02	44.02	44.02	-5.96%	2,863,537
Apr 3, 2025	47.37	47.58	46.78	46.81	46.81	-4.78%	2,458,969
Apr 2, 2025	48.40	49.39	48.36	49.16	49.16	0.47%	1,500,915
Apr 1, 2025	48.59	49.08	48.29	48.93	48.93	0.35%	1,529,132
Mar 31, 2025	47.99	48.88	47.72	48.76	48.76	0.56%	2,297,179
Mar 28, 2025	49.37	49.40	48.41	48.49	48.49	-1.96%	1,036,978
Mar 27, 2025	49.52	49.90	49.30	49.46	49.46	-0.34%	1,376,575
Mar 26, 2025	50.24	50.32	49.51	49.63	49.63	-1.29%	1,914,096
Mar 25, 2025	50.18	50.29	50.07	50.28	50.28	0.46%	1,759,628
Mar 24, 2025	49.80	50.13	49.75	50.05	50.05	1.69%	2,182,627
Mar 21, 2025	48.75	49.26	48.65	49.22	49.22	0.24%	1,930,280
Mar 20, 2025	48.87	49.58	48.78	49.10	49.10	-0.18%	1,766,291
Mar 19, 2025	48.80	49.55	48.65	49.19	49.19	1.19%	2,355,318
Mar 18, 2025	49.02	49.09	48.49	48.61	48.61	-1.72%	1,930,582
Mar 17, 2025	49.17	49.70	49.08	49.46	49.29	0.61%	2,552,670
Mar 14, 2025	48.45	49.23	48.45	49.16	48.99	2.25%	2,287,378
Mar 13, 2025	48.74	48.74	47.92	48.08	47.91	-1.37%	2,194,954
Mar 12, 2025	49.03	49.09	48.21	48.75	48.58	0.74%	2,428,054
Mar 11, 2025	48.50	48.94	47.99	48.39	48.22	-0.49%	1,966,720
Mar 10, 2025	49.29	49.39	48.17	48.63	48.46	-2.99%	2,065,981
Mar 7, 2025	49.84	50.23	49.19	50.13	49.95	0.22%	2,733,382
Mar 6, 2025	50.33	50.73	49.77	50.02	49.84	-2.02%	2,342,111
Mar 5, 2025	50.51	51.21	50.17	51.05	50.87	1.09%	3,363,818
Mar 4, 2025	50.73	51.24	50.00	50.50	50.32	-1.33%	3,331,995
Mar 3, 2025	52.31	52.38	50.82	51.18	51.00	-1.82%	2,128,209
Feb 28, 2025	51.21	52.18	51.02	52.13	51.95	1.82%	2,003,868