EPA:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	59.14	61.03	56.58	60.16	60.16	-1.09%	23,180
Mar 20, 2026	61.97	62.19	60.52	60.83	60.83	-1.48%	5,205
Mar 19, 2026	62.80	62.90	61.16	61.74	61.74	-2.01%	21,726
Mar 18, 2026	63.20	63.61	62.81	63.01	63.01	0.17%	10,394
Mar 17, 2026	61.90	63.00	61.78	62.90	62.90	0.91%	21,727
Mar 16, 2026	62.62	63.04	62.15	62.33	62.33	0.02%	15,003
Mar 13, 2026	62.41	63.29	61.79	62.32	62.32	-0.25%	13,495
Mar 12, 2026	62.55	63.01	61.77	62.48	62.48	0.98%	8,215
Mar 11, 2026	61.90	62.27	60.95	61.87	61.87	-1.54%	16,139
Mar 10, 2026	62.96	63.20	62.00	62.84	62.84	-0.58%	9,303
Mar 9, 2026	62.85	63.36	62.30	63.20	63.20	1.23%	22,714
Mar 6, 2026	61.89	62.74	61.12	62.43	62.43	3.53%	14,018
Mar 5, 2026	62.84	62.94	60.30	60.30	60.30	-3.14%	11,990
Mar 4, 2026	61.12	62.59	60.87	62.26	62.26	-0.04%	13,275
Mar 3, 2026	62.89	62.98	61.15	62.28	62.28	1.24%	50,677
Mar 2, 2026	62.00	62.79	61.16	61.52	61.52	4.31%	50,557
Feb 27, 2026	59.17	59.43	58.84	58.97	58.97	-0.27%	15,326
Feb 26, 2026	58.98	59.29	57.95	59.13	59.13	-0.06%	21,867
Feb 25, 2026	59.45	59.64	58.57	59.17	59.17	-0.22%	13,417
Feb 24, 2026	59.05	59.27	58.42	59.30	59.30	0.35%	12,931
Feb 23, 2026	59.42	59.58	58.84	59.09	59.09	-2.56%	14,038
Feb 20, 2026	60.71	60.91	60.00	60.64	60.64	1.35%	20,777
Feb 19, 2026	58.72	60.05	58.50	59.83	59.83	2.06%	17,070
Feb 18, 2026	57.43	58.96	57.40	58.62	58.62	2.88%	9,747
Feb 17, 2026	56.96	57.05	56.34	56.98	56.98	0.26%	11,858
Feb 16, 2026	56.77	57.15	56.70	56.84	56.84	0.44%	7,605
Feb 13, 2026	55.70	56.96	55.63	56.59	56.59	1.61%	23,248
Feb 12, 2026	56.39	57.00	55.63	55.69	55.69	-1.51%	25,508
Feb 11, 2026	57.66	57.99	56.05	56.55	56.55	-2.31%	25,712
Feb 10, 2026	58.52	58.67	57.78	57.89	57.89	-2.24%	45,609
Feb 9, 2026	58.39	59.21	58.06	59.21	59.21	2.37%	13,001
Feb 6, 2026	56.29	57.85	56.06	57.84	57.84	1.26%	14,303
Feb 5, 2026	57.85	58.28	56.65	57.12	57.12	-2.62%	24,006
Feb 4, 2026	61.16	61.49	58.59	58.65	58.65	-3.41%	24,447
Feb 3, 2026	60.66	60.95	60.48	60.72	60.72	2.14%	30,538
Feb 2, 2026	59.15	59.87	59.00	59.45	59.45	-0.85%	75,782
Jan 30, 2026	60.07	60.80	59.82	59.96	59.96	-0.80%	34,962
Jan 29, 2026	61.58	61.87	60.16	60.45	60.45	-1.81%	12,184
Jan 28, 2026	61.86	61.95	61.21	61.56	61.56	0.57%	36,092
Jan 27, 2026	60.84	61.27	60.72	61.21	61.21	0.95%	25,130
Jan 26, 2026	61.73	61.77	60.60	60.64	60.64	-2.39%	22,664
Jan 23, 2026	61.42	62.25	61.36	62.12	62.12	1.04%	16,518
Jan 22, 2026	62.10	62.73	61.29	61.48	61.48	-1.47%	20,745
Jan 21, 2026	62.86	63.05	62.00	62.40	62.40	-1.50%	53,978
Jan 20, 2026	63.62	63.80	62.07	63.34	63.34	-1.28%	63,454
Jan 19, 2026	64.17	64.54	63.95	64.17	64.17	0.46%	42,555
Jan 16, 2026	63.38	63.89	63.33	63.87	63.87	1.10%	34,660
Jan 15, 2026	62.96	63.32	62.78	63.18	63.18	1.29%	15,901
Jan 14, 2026	62.58	62.78	61.51	62.37	62.37	-0.50%	35,494
Jan 13, 2026	62.38	63.00	62.35	62.69	62.69	1.11%	27,336