EPA:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	54.03	54.58	53.88	54.28	54.28	1.31%	7,810
May 21, 2026	53.67	54.08	53.50	53.58	53.58	-0.31%	5,407
May 20, 2026	52.82	53.76	52.79	53.75	53.75	1.92%	6,577
May 19, 2026	52.86	53.37	52.66	52.74	52.74	1.09%	11,458
May 18, 2026	51.75	52.70	51.58	52.17	52.17	-0.01%	18,584
May 15, 2026	52.96	53.12	52.05	52.17	52.17	-2.26%	27,331
May 14, 2026	52.81	53.40	52.75	53.38	53.38	1.55%	5,852
May 13, 2026	53.33	53.36	51.95	52.56	52.56	-0.03%	13,683
May 12, 2026	53.05	53.29	52.58	52.58	52.58	-1.52%	21,644
May 11, 2026	53.59	53.74	52.85	53.39	53.39	-0.62%	22,652
May 8, 2026	54.27	54.44	53.54	53.72	53.72	-1.62%	17,055
May 7, 2026	55.60	55.75	54.10	54.61	54.61	-2.58%	21,995
May 6, 2026	56.00	56.25	55.13	56.05	56.05	-0.18%	30,096
May 5, 2026	56.72	57.22	56.10	56.15	56.15	-1.06%	14,234
May 4, 2026	56.80	57.15	56.54	56.75	56.75	1.55%	16,487
Apr 30, 2026	54.89	55.96	54.82	55.89	55.89	1.42%	8,441
Apr 29, 2026	55.89	56.00	54.90	55.10	55.10	-0.27%	8,785
Apr 28, 2026	55.90	55.90	55.20	55.25	55.25	-1.70%	6,545
Apr 27, 2026	56.03	56.42	55.81	56.21	56.21	-0.11%	7,717
Apr 24, 2026	57.43	57.56	56.10	56.27	56.27	-2.79%	10,879
Apr 23, 2026	57.50	58.05	57.39	57.88	57.88	-0.49%	8,305
Apr 22, 2026	58.53	58.68	58.00	58.17	58.17	0.23%	10,324
Apr 21, 2026	59.11	59.19	57.99	58.04	58.04	-2.09%	28,461
Apr 20, 2026	59.22	59.52	58.80	59.27	59.27	-0.77%	10,161
Apr 17, 2026	59.28	60.49	59.25	59.73	59.73	0.08%	4,444
Apr 16, 2026	59.73	60.13	59.37	59.69	59.69	0.12%	7,961
Apr 15, 2026	59.33	59.87	59.20	59.62	59.62	-0.21%	8,023
Apr 14, 2026	59.63	60.00	59.34	59.74	59.74	0.12%	19,043
Apr 13, 2026	58.70	59.89	58.51	59.67	59.67	1.38%	6,090
Apr 10, 2026	59.64	59.76	58.08	58.86	58.86	-1.92%	9,694
Apr 9, 2026	60.43	60.60	59.80	60.01	60.01	-1.37%	5,993
Apr 8, 2026	61.13	61.17	60.69	60.85	60.85	1.41%	12,417
Apr 7, 2026	60.65	61.14	59.63	60.00	60.00	-0.71%	10,269
Apr 2, 2026	58.95	60.70	58.84	60.43	60.43	1.27%	8,292
Apr 1, 2026	58.32	59.77	58.07	59.67	59.67	5.65%	15,429
Mar 31, 2026	55.54	56.63	55.36	56.48	56.48	-0.38%	10,831
Mar 30, 2026	56.52	57.42	56.27	56.70	56.70	-0.84%	23,485
Mar 27, 2026	58.55	58.63	57.09	57.18	57.18	-2.94%	9,421
Mar 26, 2026	60.20	60.24	59.00	58.91	58.91	-2.79%	6,207
Mar 25, 2026	60.34	60.69	60.03	60.60	60.60	2.24%	12,349
Mar 24, 2026	60.02	60.18	58.96	59.27	59.27	-1.48%	23,001
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