DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 14, 2025	53.65	53.77	53.58	53.72	53.72	0.22%	1,132,063
Feb 13, 2025	53.23	53.64	53.08	53.60	53.60	1.06%	1,289,942
Feb 12, 2025	52.78	53.15	52.66	53.04	53.04	-0.39%	1,389,520
Feb 11, 2025	52.98	53.31	52.98	53.25	53.25	0.19%	1,709,914
Feb 10, 2025	53.09	53.25	53.02	53.15	53.15	0.64%	1,537,522
Feb 7, 2025	53.35	53.47	52.77	52.81	52.81	-0.90%	1,585,919
Feb 6, 2025	53.17	53.29	52.93	53.29	53.29	0.59%	1,915,272
Feb 5, 2025	52.61	52.98	52.51	52.98	52.98	0.53%	1,765,304
Feb 4, 2025	52.40	52.79	52.28	52.70	52.70	0.92%	2,694,478
Feb 3, 2025	51.66	52.44	51.56	52.22	52.22	-0.57%	1,820,190
Jan 31, 2025	53.12	53.22	52.46	52.52	52.52	-0.70%	2,095,497
Jan 30, 2025	52.78	53.01	52.46	52.89	52.89	0.23%	2,081,344
Jan 29, 2025	52.91	52.92	52.51	52.77	52.77	-0.28%	1,490,550
Jan 28, 2025	52.48	52.99	52.18	52.92	52.92	1.05%	2,267,926
Jan 27, 2025	51.89	52.37	51.72	52.37	52.37	-1.49%	1,239,814
Jan 24, 2025	53.43	53.45	53.02	53.16	53.16	-0.34%	1,378,229
Jan 23, 2025	52.99	53.34	52.93	53.34	53.34	0.55%	2,292,567
Jan 22, 2025	52.96	53.13	52.95	53.05	53.05	0.95%	1,819,041
Jan 21, 2025	52.49	52.61	52.24	52.55	52.55	0.65%	2,698,024
Jan 17, 2025	52.23	52.35	52.03	52.21	52.21	1.06%	1,308,557
Jan 16, 2025	52.00	52.05	51.63	51.66	51.66	-0.40%	1,788,183
Jan 15, 2025	51.69	51.99	51.50	51.87	51.87	1.93%	2,283,351
Jan 14, 2025	51.06	51.08	50.54	50.89	50.89	0.18%	1,615,013
Jan 13, 2025	50.27	50.81	50.27	50.80	50.80	0.10%	1,834,924
Jan 10, 2025	51.37	51.37	50.56	50.75	50.75	-1.70%	1,586,819
Jan 8, 2025	51.63	51.72	51.28	51.63	51.63	0.16%	1,740,011
Jan 7, 2025	52.35	52.37	51.42	51.55	51.55	-1.15%	1,244,384
Jan 6, 2025	52.15	52.53	51.98	52.15	52.15	0.71%	1,299,379
Jan 3, 2025	51.48	51.83	51.36	51.78	51.78	1.21%	1,154,348
Jan 2, 2025	51.56	51.74	50.78	51.16	51.16	-0.18%	1,479,317
Dec 31, 2024	51.62	51.66	51.13	51.25	51.25	-0.47%	999,085
Dec 30, 2024	51.36	51.79	51.12	51.49	51.49	-1.02%	1,095,392
Dec 27, 2024	52.33	52.33	51.63	52.02	52.02	-1.12%	927,810
Dec 26, 2024	52.50	52.71	52.36	52.61	52.61	-0.04%	883,321
Dec 24, 2024	52.17	52.63	52.14	52.63	52.63	1.06%	647,135
Dec 23, 2024	51.75	52.13	51.47	52.08	52.08	0.66%	1,170,072
Dec 20, 2024	51.01	52.17	50.84	51.74	51.74	0.96%	1,572,085
Dec 19, 2024	51.71	51.81	51.22	51.25	51.25	0.10%	1,480,079
Dec 18, 2024	52.80	53.00	51.20	51.20	51.20	-2.96%	1,371,006
Dec 17, 2024	52.78	52.80	52.59	52.76	52.76	-0.68%	1,329,433
Dec 16, 2024	53.12	53.23	52.99	53.12	52.99	0.26%	1,309,745
Dec 13, 2024	53.19	53.24	52.82	52.98	52.85	0.08%	1,009,061
Dec 12, 2024	53.17	53.26	52.94	52.94	52.81	-0.69%	1,107,388
Dec 11, 2024	53.13	53.36	53.07	53.31	53.18	0.87%	1,252,982
Dec 10, 2024	53.06	53.15	52.77	52.85	52.73	-0.15%	1,074,041
Dec 9, 2024	53.31	53.33	52.86	52.93	52.80	-0.79%	1,099,220
Dec 6, 2024	53.40	53.46	53.26	53.35	53.22	0.06%	1,128,600
Dec 5, 2024	53.39	53.50	53.28	53.32	53.19	-0.02%	1,236,417
Dec 4, 2024	53.21	53.37	53.07	53.33	53.20	0.64%	1,047,826
Dec 3, 2024	52.94	52.99	52.80	52.99	52.86	0.19%	906,268
Dec 2, 2024	52.83	52.95	52.76	52.89	52.76	0.28%	1,106,909
Nov 29, 2024	52.51	52.83	52.48	52.74	52.62	0.65%	742,777
Nov 27, 2024	52.60	52.60	52.28	52.40	52.28	-0.40%	1,577,292
Nov 26, 2024	52.42	52.65	52.37	52.61	52.49	0.63%	2,033,891
Nov 25, 2024	52.42	52.57	52.08	52.28	52.16	0.25%	1,143,680
Nov 22, 2024	52.06	52.23	51.96	52.15	52.03	0.19%	1,330,643
Nov 21, 2024	52.17	52.19	51.53	52.05	51.93	0.44%	1,202,939
Nov 20, 2024	51.82	51.86	51.29	51.82	51.70	0.02%	1,779,770
Nov 19, 2024	51.22	51.87	51.22	51.81	51.69	0.45%	1,806,967
Nov 18, 2024	51.41	51.72	51.35	51.58	51.46	0.29%	1,091,307
Nov 15, 2024	51.71	51.77	51.25	51.43	51.31	-1.21%	1,162,814
Nov 14, 2024	52.36	52.38	51.97	52.06	51.94	-0.53%	1,336,461
Nov 13, 2024	52.38	52.53	52.13	52.34	52.22	0.04%	1,521,404
Nov 12, 2024	52.37	52.47	52.11	52.32	52.20	-0.08%	1,126,640
Nov 11, 2024	52.49	52.50	52.24	52.36	52.24	0.11%	1,828,184
Nov 8, 2024	52.26	52.45	52.18	52.30	52.18	0.33%	7,828,023
Nov 7, 2024	51.92	52.20	51.86	52.13	52.01	0.77%	894,949
Nov 6, 2024	51.42	51.80	51.22	51.73	51.61	2.64%	977,006
Nov 5, 2024	49.88	50.41	49.85	50.40	50.28	1.29%	955,847
Nov 4, 2024	49.82	49.98	49.60	49.76	49.64	0.04%	881,860
Nov 1, 2024	49.84	50.17	49.74	49.74	49.62	0.40%	923,820
Oct 31, 2024	50.27	50.27	49.51	49.54	49.42	-2.04%	1,180,214
Oct 30, 2024	50.72	50.89	50.49	50.57	50.45	-0.16%	825,196
Oct 29, 2024	50.47	50.77	50.29	50.65	50.53	0.06%	759,781
Oct 28, 2024	50.74	50.74	50.54	50.62	50.50	0.38%	774,636
Oct 25, 2024	50.72	50.91	50.37	50.43	50.31	-0.26%	1,346,145
Oct 24, 2024	50.60	50.60	50.30	50.56	50.44	0.24%	1,379,925
Oct 23, 2024	50.84	50.84	50.15	50.44	50.32	-1.04%	1,510,144
Oct 22, 2024	50.77	51.09	50.73	50.97	50.85	-0.10%	647,574
Oct 21, 2024	50.96	51.13	50.77	51.02	50.90	-0.06%	800,510
Oct 18, 2024	51.01	51.13	50.90	51.05	50.93	0.41%	1,050,739
Oct 17, 2024	51.08	51.10	50.83	50.84	50.72	0.34%	809,670
Oct 16, 2024	50.42	50.73	50.29	50.67	50.55	0.68%	826,570
Oct 15, 2024	50.86	50.86	50.28	50.33	50.21	-0.93%	682,168
Oct 14, 2024	50.64	50.90	50.54	50.80	50.68	0.75%	486,267
Oct 11, 2024	50.15	50.51	50.10	50.42	50.30	0.64%	1,041,937
Oct 10, 2024	49.96	50.18	49.92	50.10	49.98	0.04%	654,306
Oct 9, 2024	49.69	50.12	49.64	50.08	49.96	0.81%	864,669
Oct 8, 2024	49.44	49.77	49.39	49.68	49.56	0.93%	1,045,537
Oct 7, 2024	49.60	49.63	49.13	49.22	49.10	-0.97%	736,022
Oct 4, 2024	49.66	49.74	49.23	49.70	49.58	1.00%	808,907
Oct 3, 2024	49.08	49.29	48.98	49.21	49.09	0.20%	810,643
Oct 2, 2024	49.04	49.20	48.82	49.11	48.99	0.14%	766,218
Oct 1, 2024	49.44	49.44	48.81	49.04	48.92	-0.87%	1,925,969
Sep 30, 2024	49.15	49.50	48.98	49.47	49.35	0.43%	1,124,559
Sep 27, 2024	49.38	49.42	49.13	49.26	49.14	-0.02%	952,846
Sep 26, 2024	49.49	49.51	49.11	49.27	49.15	0.06%	1,228,513
Sep 25, 2024	49.32	49.35	49.11	49.24	49.12	-0.32%	879,578
Sep 24, 2024	49.47	49.47	49.09	49.40	49.18	-0.04%	1,019,341
Sep 23, 2024	49.37	49.43	49.25	49.42	49.20	0.39%	1,173,015