DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.48	55.48	54.81	55.03	55.03	-1.71%	1,750,113
Jul 31, 2025	56.64	56.68	55.92	55.99	55.99	-0.05%	1,630,582
Jul 30, 2025	56.00	56.24	55.74	56.02	56.02	0.07%	2,700,796
Jul 29, 2025	56.31	56.38	55.93	55.98	55.98	-0.16%	1,392,460
Jul 28, 2025	56.17	56.21	55.97	56.07	56.07	-0.09%	1,725,419
Jul 25, 2025	55.96	56.18	55.95	56.12	56.12	0.38%	1,528,745
Jul 24, 2025	56.00	56.09	55.88	55.91	55.91	0.11%	1,712,491
Jul 23, 2025	55.73	55.85	55.52	55.85	55.85	0.83%	1,699,820
Jul 22, 2025	55.55	55.55	55.19	55.39	55.39	-0.11%	14,013,270
Jul 21, 2025	55.40	55.69	55.40	55.45	55.45	0.27%	1,348,727
Jul 18, 2025	55.45	55.45	55.20	55.30	55.30	-0.04%	1,449,739
Jul 17, 2025	54.94	55.37	54.94	55.32	55.32	0.69%	1,358,488
Jul 16, 2025	54.99	55.02	54.50	54.94	54.94	0.26%	1,601,924
Jul 15, 2025	55.19	55.25	54.80	54.80	54.80	-0.25%	1,888,836
Jul 14, 2025	54.80	54.97	54.72	54.94	54.94	0.20%	1,043,523
Jul 11, 2025	54.70	54.93	54.59	54.83	54.83	-0.24%	1,344,235
Jul 10, 2025	54.84	55.03	54.69	54.96	54.96	0.31%	1,010,073
Jul 9, 2025	54.69	54.87	54.57	54.79	54.79	0.61%	1,232,654
Jul 8, 2025	54.66	54.66	54.38	54.46	54.46	-0.26%	1,167,701
Jul 7, 2025	54.87	54.96	54.40	54.60	54.60	-0.84%	1,748,695
Jul 3, 2025	54.75	55.15	54.75	55.06	55.06	0.92%	931,244
Jul 2, 2025	54.36	54.57	54.30	54.56	54.56	0.39%	1,924,240
Jul 1, 2025	54.33	54.46	54.16	54.35	54.35	-0.20%	1,671,312
Jun 30, 2025	54.42	54.58	54.19	54.46	54.46	0.46%	1,577,241
Jun 27, 2025	53.96	54.29	53.83	54.21	54.21	0.59%	1,428,006
Jun 26, 2025	53.58	53.93	53.53	53.89	53.89	0.94%	1,204,627
Jun 25, 2025	53.43	53.51	53.25	53.39	53.39	0.19%	2,156,745
Jun 24, 2025	53.11	53.39	53.04	53.29	53.29	1.04%	1,627,706
Jun 23, 2025	52.25	52.79	52.03	52.74	52.74	1.03%	1,741,528
Jun 20, 2025	52.54	52.67	52.08	52.20	52.20	-0.19%	1,779,077
Jun 18, 2025	52.30	52.60	52.21	52.30	52.30	0.02%	2,150,060
Jun 17, 2025	52.52	52.63	52.22	52.29	52.29	-0.82%	1,549,736
Jun 16, 2025	52.49	52.84	52.49	52.72	52.72	0.75%	1,484,641
Jun 13, 2025	52.50	52.76	52.24	52.33	52.15	-1.17%	2,229,250
Jun 12, 2025	52.70	52.95	52.61	52.95	52.77	0.27%	1,921,473
Jun 11, 2025	53.08	53.14	52.61	52.81	52.63	-0.34%	2,429,155
Jun 10, 2025	52.82	53.02	52.64	52.99	52.81	0.47%	1,343,813
Jun 9, 2025	52.81	52.88	52.66	52.74	52.56	-0.11%	1,457,133
Jun 6, 2025	52.70	52.90	52.57	52.80	52.62	1.21%	1,557,358
Jun 5, 2025	52.62	52.67	52.00	52.17	51.99	-0.55%	1,948,870
Jun 4, 2025	52.61	52.65	52.45	52.46	52.28	-0.10%	1,865,207
Jun 3, 2025	52.24	52.60	52.19	52.51	52.33	0.52%	2,684,027
Jun 2, 2025	51.77	52.26	51.59	52.24	52.06	0.56%	2,026,062
May 30, 2025	51.92	52.12	51.42	51.95	51.77	-0.08%	1,418,381
May 29, 2025	52.29	52.29	51.67	51.99	51.81	0.39%	1,599,315
May 28, 2025	52.14	52.24	51.73	51.79	51.61	-0.56%	1,632,757
May 27, 2025	51.54	52.08	51.46	52.08	51.90	2.10%	1,494,279
May 23, 2025	50.75	51.25	50.69	51.01	50.83	-0.72%	2,460,506
May 22, 2025	51.37	51.70	51.24	51.38	51.20	-0.02%	1,705,723
May 21, 2025	51.82	52.21	51.27	51.39	51.21	-1.50%	1,722,108