DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	58.42	58.97	58.28	58.81	58.81	0.51%	4,286,149
Oct 16, 2025	59.14	59.28	58.20	58.51	58.51	-0.86%	2,416,166
Oct 15, 2025	59.18	59.45	58.50	59.02	59.02	0.53%	2,417,179
Oct 14, 2025	58.33	59.06	57.87	58.71	58.71	-0.12%	2,357,004
Oct 13, 2025	58.56	58.89	58.47	58.78	58.78	1.52%	2,175,327
Oct 10, 2025	59.52	59.71	57.87	57.90	57.90	-2.56%	3,569,576
Oct 9, 2025	59.59	59.63	59.27	59.42	59.42	-0.17%	2,879,525
Oct 8, 2025	59.38	59.60	59.28	59.52	59.52	0.49%	2,579,107
Oct 7, 2025	59.56	59.57	59.12	59.23	59.23	-0.42%	2,379,891
Oct 6, 2025	59.42	59.52	59.16	59.48	59.48	0.47%	2,893,066
Oct 3, 2025	59.28	59.49	59.11	59.20	59.20	-0.12%	4,165,837
Oct 2, 2025	59.41	59.41	59.00	59.27	59.27	0.10%	5,162,302
Oct 1, 2025	58.89	59.34	58.84	59.21	59.21	0.02%	4,436,271
Sep 30, 2025	59.02	59.24	58.80	59.20	59.20	0.29%	12,834,027
Sep 29, 2025	59.18	59.23	58.88	59.03	59.03	0.17%	3,180,702
Sep 26, 2025	58.80	59.00	58.58	58.93	58.93	0.44%	3,522,636
Sep 25, 2025	58.62	58.80	58.35	58.67	58.67	-0.29%	4,356,106
Sep 24, 2025	59.12	59.15	58.68	58.84	58.84	-0.22%	3,185,502
Sep 23, 2025	59.32	59.36	58.85	58.97	58.97	-0.59%	3,773,638
Sep 22, 2025	58.94	59.35	58.94	59.32	59.32	0.42%	2,851,121
Sep 19, 2025	58.92	59.13	58.74	59.07	59.07	0.61%	3,571,627
Sep 18, 2025	58.72	58.90	58.52	58.71	58.71	0.41%	5,373,261
Sep 17, 2025	58.53	58.60	58.02	58.47	58.47	-0.09%	5,313,256
Sep 16, 2025	58.73	58.73	58.46	58.52	58.52	-0.39%	41,595,612
Sep 15, 2025	58.57	58.79	58.56	58.75	58.63	0.67%	1,651,997
Sep 12, 2025	58.25	58.45	58.20	58.36	58.24	0.19%	1,212,520
Sep 11, 2025	58.02	58.30	57.95	58.25	58.13	0.64%	1,523,923
Sep 10, 2025	58.05	58.09	57.75	57.88	57.76	0.09%	2,096,095
Sep 9, 2025	57.60	57.84	57.51	57.83	57.71	0.43%	1,981,403
Sep 8, 2025	57.55	57.74	57.47	57.58	57.46	0.24%	1,559,417
Sep 5, 2025	57.95	58.01	57.12	57.44	57.32	-0.57%	1,970,987
Sep 4, 2025	57.31	57.77	57.24	57.77	57.65	0.94%	1,953,930
Sep 3, 2025	57.18	57.26	56.93	57.23	57.11	0.81%	1,813,698
Sep 2, 2025	56.54	56.80	56.29	56.77	56.66	-0.86%	1,224,816
Aug 29, 2025	57.47	57.50	57.07	57.26	57.14	-0.56%	1,257,049
Aug 28, 2025	57.43	57.66	57.24	57.58	57.46	0.37%	1,812,073
Aug 27, 2025	57.17	57.43	57.14	57.37	57.25	0.28%	1,569,706
Aug 26, 2025	56.87	57.24	56.78	57.21	57.09	0.54%	1,946,651
Aug 25, 2025	57.00	57.16	56.90	56.90	56.79	-0.30%	1,385,226
Aug 22, 2025	56.43	57.17	56.39	57.07	56.96	1.46%	1,500,851
Aug 21, 2025	56.38	56.48	56.09	56.25	56.14	-0.41%	1,772,740
Aug 20, 2025	56.60	56.60	56.02	56.48	56.37	-0.21%	1,798,581
Aug 19, 2025	56.92	56.97	56.51	56.60	56.49	-0.63%	1,208,006
Aug 18, 2025	56.85	57.00	56.76	56.96	56.85	0.16%	1,773,546
Aug 15, 2025	57.27	57.27	56.84	56.87	56.76	-0.61%	1,902,727
Aug 14, 2025	56.96	57.28	56.95	57.22	57.10	0.21%	1,990,601
Aug 13, 2025	57.33	57.37	56.98	57.10	56.99	-	1,900,960
Aug 12, 2025	56.72	57.13	56.57	57.10	56.99	1.08%	1,387,745
Aug 11, 2025	56.67	56.79	56.40	56.49	56.38	-0.26%	1,975,726
Aug 8, 2025	56.22	56.69	56.22	56.64	56.53	1.03%	1,487,682