DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.27	50.27	49.51	49.54	49.54	-2.04%	1,180,206
Oct 30, 2024	50.72	50.89	50.49	50.57	50.57	-0.16%	825,200
Oct 29, 2024	50.47	50.77	50.29	50.65	50.65	0.06%	759,800
Oct 28, 2024	50.74	50.74	50.54	50.62	50.62	0.38%	774,636
Oct 25, 2024	50.72	50.91	50.37	50.43	50.43	-0.26%	1,346,145
Oct 24, 2024	50.60	50.60	50.30	50.56	50.56	0.24%	1,379,925
Oct 23, 2024	50.84	50.84	50.15	50.44	50.44	-1.04%	1,510,144
Oct 22, 2024	50.77	51.09	50.73	50.97	50.97	-0.10%	647,600
Oct 21, 2024	50.96	51.13	50.77	51.02	51.02	-0.06%	800,510
Oct 18, 2024	51.01	51.13	50.90	51.05	51.05	0.41%	1,050,739
Oct 17, 2024	51.08	51.10	50.83	50.84	50.84	0.34%	809,700
Oct 16, 2024	50.42	50.73	50.29	50.67	50.67	0.68%	826,600
Oct 15, 2024	50.86	50.86	50.28	50.33	50.33	-0.93%	682,200
Oct 14, 2024	50.64	50.90	50.54	50.80	50.80	0.75%	486,300
Oct 11, 2024	50.15	50.51	50.10	50.42	50.42	0.64%	1,042,000
Oct 10, 2024	49.96	50.18	49.92	50.10	50.10	0.04%	654,306
Oct 9, 2024	49.69	50.12	49.64	50.08	50.08	0.81%	864,700
Oct 8, 2024	49.44	49.77	49.39	49.68	49.68	0.93%	1,045,537
Oct 7, 2024	49.60	49.63	49.13	49.22	49.22	-0.97%	736,022
Oct 4, 2024	49.66	49.74	49.23	49.70	49.70	1.00%	808,907
Oct 3, 2024	49.08	49.29	48.98	49.21	49.21	0.20%	810,643
Oct 2, 2024	49.04	49.20	48.82	49.11	49.11	0.14%	766,218
Oct 1, 2024	49.44	49.44	48.81	49.04	49.04	-0.87%	1,926,000
Sep 30, 2024	49.15	49.50	48.98	49.47	49.47	0.43%	1,124,600
Sep 27, 2024	49.38	49.42	49.13	49.26	49.26	-0.02%	952,846
Sep 26, 2024	49.49	49.51	49.11	49.27	49.27	0.06%	1,228,513
Sep 25, 2024	49.32	49.35	49.11	49.24	49.24	-0.32%	879,600
Sep 24, 2024	49.47	49.47	49.09	49.40	49.30	-0.04%	1,019,341
Sep 23, 2024	49.37	49.43	49.25	49.42	49.32	0.39%	1,173,015
Sep 20, 2024	49.23	49.35	49.02	49.23	49.13	-0.26%	1,305,229
Sep 19, 2024	49.42	49.56	49.10	49.36	49.26	1.75%	883,039
Sep 18, 2024	48.90	49.15	48.48	48.51	48.41	-0.45%	864,400
Sep 17, 2024	48.85	48.96	48.50	48.73	48.63	0.19%	1,088,400
Sep 16, 2024	48.48	48.65	48.35	48.64	48.54	0.25%	815,620
Sep 13, 2024	48.42	48.63	48.34	48.52	48.42	0.54%	1,022,555
Sep 12, 2024	47.84	48.31	47.69	48.26	48.16	1.13%	1,720,992
Sep 11, 2024	47.26	47.81	46.42	47.72	47.62	1.02%	1,906,845
Sep 10, 2024	47.39	47.40	46.75	47.24	47.14	0.19%	1,147,600
Sep 9, 2024	47.00	47.27	46.82	47.15	47.05	1.22%	1,217,143
Sep 6, 2024	47.41	47.54	46.48	46.58	46.48	-1.65%	1,761,312
Sep 5, 2024	47.48	47.76	47.16	47.36	47.26	-0.17%	8,704,711
Sep 4, 2024	47.48	47.79	47.34	47.44	47.34	-0.36%	1,054,513
Sep 3, 2024	48.40	48.44	47.40	47.61	47.51	-2.18%	711,400
Aug 30, 2024	48.46	48.73	48.12	48.67	48.57	0.89%	627,918
Aug 29, 2024	48.42	48.69	48.11	48.24	48.14	-0.06%	830,008
Aug 28, 2024	48.55	48.56	47.96	48.27	48.17	-0.62%	597,600
Aug 27, 2024	48.35	48.63	48.27	48.57	48.47	0.25%	751,548
Aug 26, 2024	48.80	48.83	48.32	48.45	48.35	-0.39%	713,400
Aug 23, 2024	48.37	48.70	48.22	48.64	48.54	1.23%	644,814
Aug 22, 2024	48.64	48.70	47.93	48.05	47.95	-0.83%	655,716
Aug 21, 2024	48.34	48.62	48.20	48.45	48.35	0.50%	874,700
Aug 20, 2024	48.23	48.46	48.12	48.21	48.11	-0.14%	753,100
Aug 19, 2024	47.82	48.29	47.71	48.28	48.18	1.07%	923,300
Aug 16, 2024	47.54	47.85	47.51	47.77	47.67	0.17%	686,700
Aug 15, 2024	47.35	47.70	47.26	47.69	47.59	1.97%	753,847
Aug 14, 2024	46.69	46.88	46.42	46.77	46.67	0.45%	867,900
Aug 13, 2024	46.13	46.57	46.04	46.56	46.46	1.68%	705,500
Aug 12, 2024	45.83	46.05	45.58	45.79	45.69	0.22%	760,727
Aug 9, 2024	45.39	45.84	45.32	45.69	45.60	0.59%	1,138,800
Aug 8, 2024	44.91	45.49	44.62	45.42	45.33	2.48%	656,726
Aug 7, 2024	45.35	45.55	44.27	44.32	44.23	-0.72%	937,666
Aug 6, 2024	44.31	45.36	44.20	44.64	44.55	0.90%	1,064,511
Aug 5, 2024	43.27	44.70	43.13	44.24	44.15	-2.96%	1,370,443
Aug 2, 2024	45.71	45.88	45.20	45.59	45.50	-1.94%	677,300
Aug 1, 2024	47.55	47.72	46.13	46.49	46.39	-1.65%	785,823
Jul 31, 2024	47.12	47.55	46.99	47.27	47.17	1.81%	1,052,600
Jul 30, 2024	46.91	46.98	46.12	46.43	46.33	-0.62%	1,183,600
Jul 29, 2024	46.96	46.97	46.59	46.72	46.62	-0.06%	901,914
Jul 26, 2024	46.53	47.00	46.52	46.75	46.65	1.28%	973,600
Jul 25, 2024	46.56	47.00	45.86	46.16	46.06	-0.62%	1,806,600
Jul 24, 2024	47.23	47.23	46.36	46.45	46.35	-2.66%	1,089,188
Jul 23, 2024	47.80	48.01	47.69	47.72	47.62	-0.19%	993,037
Jul 22, 2024	47.67	47.87	47.47	47.81	47.71	1.06%	950,300
Jul 19, 2024	47.64	47.85	47.25	47.31	47.21	-0.94%	494,109
Jul 18, 2024	48.21	48.34	47.52	47.76	47.66	-0.35%	984,600
Jul 17, 2024	48.19	48.23	47.89	47.93	47.83	-1.74%	1,249,732
Jul 16, 2024	48.68	48.80	48.49	48.78	48.68	0.66%	1,456,316
Jul 15, 2024	48.44	48.75	48.28	48.46	48.36	0.56%	2,606,611
Jul 12, 2024	47.97	48.53	47.97	48.19	48.09	0.54%	1,022,813
Jul 11, 2024	48.46	48.46	47.80	47.93	47.83	-1.03%	1,240,200
Jul 10, 2024	48.03	48.44	47.99	48.43	48.33	1.04%	861,434
Jul 9, 2024	48.08	48.12	47.90	47.93	47.83	0.02%	1,279,214
Jul 8, 2024	48.00	48.06	47.81	47.92	47.82	0.10%	769,431
Jul 5, 2024	47.64	47.92	47.62	47.87	47.77	0.57%	843,206
Jul 3, 2024	47.35	47.63	47.29	47.60	47.50	0.53%	606,625
Jul 2, 2024	46.86	47.35	46.81	47.35	47.25	0.53%	1,003,200
Jul 1, 2024	47.16	47.16	46.73	47.10	47.00	0.34%	813,000
Jun 28, 2024	47.25	47.56	46.88	46.94	46.84	-0.38%	671,000
Jun 27, 2024	47.06	47.20	47.00	47.12	47.02	0.21%	847,139
Jun 26, 2024	46.85	47.07	46.80	47.02	46.92	0.09%	1,033,334
Jun 25, 2024	46.83	47.00	46.73	46.98	46.88	0.64%	1,296,600
Jun 24, 2024	46.96	47.16	46.66	46.68	46.58	-0.64%	839,100
Jun 21, 2024	47.10	47.13	46.79	46.98	46.88	-0.34%	1,030,400
Jun 20, 2024	47.50	47.53	46.94	47.14	47.04	-0.30%	1,198,345
Jun 18, 2024	47.28	47.33	47.16	47.28	47.18	0.08%	1,116,300
Jun 17, 2024	46.88	47.40	46.77	47.24	47.14	0.85%	1,037,100
Jun 14, 2024	46.55	46.84	46.55	46.84	46.74	0.36%	1,937,845
Jun 13, 2024	46.69	46.78	46.40	46.67	46.57	0.54%	1,822,900
Jun 12, 2024	46.53	46.68	46.35	46.42	46.32	0.83%	1,239,500
Jun 11, 2024	45.74	46.05	45.57	46.04	45.94	0.24%	4,310,610