DFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.00	12.62	12.00	12.15	12.15	-1.48%	6,717
Jul 31, 2025	13.33	13.33	12.29	12.33	12.33	-7.91%	2,846
Jul 30, 2025	13.60	13.60	13.03	13.39	13.39	0.01%	1,235
Jul 29, 2025	13.16	13.53	13.12	13.39	13.39	-1.11%	27,771
Jul 28, 2025	12.98	13.76	12.98	13.54	13.54	8.28%	26,981
Jul 25, 2025	12.09	13.33	12.09	12.51	12.51	4.48%	16,022
Jul 24, 2025	13.46	14.16	11.50	11.97	11.97	-15.11%	15,220
Jul 23, 2025	13.90	14.14	13.90	14.10	14.10	-1.75%	2,862
Jul 22, 2025	14.05	14.55	14.05	14.35	14.35	3.59%	2,632
Jul 21, 2025	13.85	13.90	13.68	13.85	13.85	-1.82%	1,599
Jul 18, 2025	13.94	14.20	13.88	14.11	14.11	6.25%	4,358
Jul 17, 2025	13.60	13.66	13.28	13.28	13.28	-1.17%	1,445
Jul 16, 2025	13.26	13.44	13.20	13.44	13.44	9.73%	2,658
Jul 15, 2025	12.51	12.51	12.20	12.25	12.25	-0.99%	15,435
Jul 14, 2025	12.62	12.62	12.24	12.37	12.37	1.04%	3,553
Jul 11, 2025	11.76	12.25	11.76	12.24	12.24	3.48%	3,042
Jul 10, 2025	11.18	11.88	11.18	11.83	11.83	8.51%	2,439
Jul 9, 2025	11.11	11.11	10.80	10.90	10.90	-2.19%	1,788
Jul 8, 2025	11.11	11.23	11.10	11.15	11.15	1.50%	3,567
Jul 7, 2025	12.22	12.22	10.71	10.98	10.98	-11.73%	9,757
Jul 3, 2025	12.57	12.57	12.35	12.44	12.44	-0.11%	2,881
Jul 2, 2025	12.50	12.57	12.12	12.45	12.45	4.28%	1,752
Jul 1, 2025	12.81	12.81	11.77	11.94	11.94	-14.46%	23,133
Jun 30, 2025	14.35	14.35	13.92	13.96	13.96	-3.71%	4,141
Jun 27, 2025	14.65	14.84	14.27	14.50	14.50	-3.70%	2,875
Jun 26, 2025	15.12	15.38	14.99	15.06	15.06	-1.95%	7,512
Jun 25, 2025	16.15	16.15	14.74	15.36	15.36	-5.73%	3,150
Jun 24, 2025	17.08	17.08	16.24	16.29	16.29	-4.04%	13,441
Jun 23, 2025	15.38	17.56	15.38	16.98	16.98	14.90%	10,576
Jun 20, 2025	15.00	15.01	14.78	14.78	14.78	-1.38%	12,068
Jun 18, 2025	15.02	15.02	14.98	14.98	14.98	3.16%	839
Jun 17, 2025	14.54	14.58	14.40	14.52	14.52	-5.68%	3,287
Jun 16, 2025	15.40	15.40	15.40	15.40	15.40	0.48%	464
Jun 13, 2025	14.45	15.69	14.45	15.32	15.32	4.83%	3,390
Jun 12, 2025	15.35	15.41	14.62	14.62	14.62	-3.34%	2,684
Jun 11, 2025	15.59	15.74	15.12	15.12	15.12	-0.11%	11,659
Jun 10, 2025	14.45	15.22	14.45	15.14	15.14	8.77%	1,439
Jun 9, 2025	12.12	13.96	11.85	13.92	13.92	7.62%	12,823
Jun 6, 2025	13.44	13.65	12.85	12.93	12.93	5.06%	8,058
Jun 5, 2025	15.47	15.50	11.37	12.31	12.31	-27.15%	18,384
Jun 4, 2025	17.24	17.24	16.50	16.90	16.90	-7.29%	1,793
Jun 3, 2025	18.95	18.95	18.23	18.23	18.23	-0.78%	1,345
Jun 2, 2025	17.99	18.37	17.62	18.37	18.37	1.45%	1,164
May 30, 2025	18.15	18.35	18.11	18.11	18.11	-8.51%	955
May 29, 2025	20.48	20.48	19.79	19.79	19.79	0.84%	762
May 28, 2025	20.26	20.28	19.63	19.63	19.63	-1.87%	2,846
May 27, 2025	18.07	20.00	18.07	20.00	20.00	13.91%	2,995
May 23, 2025	17.16	17.56	17.16	17.56	17.56	-0.81%	570
May 22, 2025	16.74	18.09	16.74	17.70	17.70	4.88%	970
May 21, 2025	17.75	17.75	16.67	16.88	16.88	-3.45%	2,945