DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	51.92	52.12	51.42	51.95	51.95	-0.08%	1,418,381
May 29, 2025	52.29	52.29	51.67	51.99	51.99	0.39%	1,599,315
May 28, 2025	52.14	52.24	51.73	51.79	51.79	-0.56%	1,632,757
May 27, 2025	51.54	52.08	51.46	52.08	52.08	2.10%	1,494,279
May 23, 2025	50.75	51.25	50.69	51.01	51.01	-0.72%	2,460,506
May 22, 2025	51.37	51.70	51.24	51.38	51.38	-0.02%	1,705,723
May 21, 2025	51.82	52.21	51.27	51.39	51.39	-1.50%	1,722,108
May 20, 2025	52.12	52.26	51.87	52.17	52.17	-0.31%	3,268,423
May 19, 2025	51.77	52.41	51.77	52.33	52.33	0.11%	1,003,459
May 16, 2025	52.16	52.34	51.89	52.27	52.27	0.44%	1,309,515
May 15, 2025	51.59	52.15	51.59	52.04	52.04	0.56%	1,686,233
May 14, 2025	51.73	51.83	51.58	51.75	51.75	0.19%	3,198,818
May 13, 2025	51.33	51.82	51.27	51.65	51.65	0.84%	1,640,682
May 12, 2025	51.19	51.23	50.76	51.22	51.22	3.14%	1,361,396
May 9, 2025	49.84	49.94	49.51	49.66	49.66	-0.08%	2,862,058
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