EPA:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	51.09	51.09	50.50	50.64	50.64	-0.77%	10,133
Jun 23, 2026	50.36	51.42	50.26	51.04	51.04	0.20%	12,871
Jun 22, 2026	52.42	52.50	50.85	50.93	50.93	-3.39%	41,891
Jun 19, 2026	52.31	52.79	52.30	52.72	52.72	0.41%	4,030
Jun 18, 2026	53.58	53.84	52.27	52.50	52.50	-2.45%	11,641
Jun 17, 2026	53.30	53.92	53.20	53.82	53.82	1.72%	15,827
Jun 16, 2026	53.65	53.87	52.82	52.92	52.92	-	7,680
Jun 15, 2026	54.00	54.00	52.80	52.91	52.91	-1.90%	15,438
Jun 12, 2026	54.35	54.64	53.28	53.94	53.94	0.83%	7,099
Jun 11, 2026	52.63	53.38	52.47	53.49	53.49	1.85%	2,560
Jun 10, 2026	52.72	53.33	52.26	52.52	52.52	0.39%	4,190
Jun 9, 2026	52.89	53.34	51.76	52.32	52.32	-1.71%	5,170
Jun 8, 2026	52.40	53.65	52.40	53.23	53.23	-0.58%	7,540
Jun 5, 2026	54.01	54.27	53.32	53.54	53.54	-1.67%	5,693
Jun 4, 2026	54.00	54.45	53.60	54.45	54.45	0.53%	10,028
Jun 3, 2026	54.90	55.00	53.85	54.16	54.16	-1.40%	6,186
Jun 2, 2026	55.62	55.65	54.93	54.93	54.93	-1.96%	6,087
Jun 1, 2026	57.16	57.26	55.57	56.03	56.03	-1.60%	14,957
May 29, 2026	57.13	57.34	56.49	56.94	56.94	-0.84%	6,124
May 28, 2026	55.39	57.42	55.29	57.42	57.42	4.36%	15,790
May 27, 2026	55.48	55.68	54.91	55.02	55.02	-1.22%	6,279
May 26, 2026	54.73	55.86	54.73	55.70	55.70	1.64%	11,872
May 25, 2026	54.48	55.00	54.44	54.80	54.80	0.96%	5,818
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