DFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	111.00	112.00	109.51	109.77	109.77	-1.04%	9,999
Aug 6, 2025	115.67	115.67	110.00	110.92	110.92	-0.77%	22,377
Aug 5, 2025	111.00	113.40	111.00	111.78	111.78	-0.10%	23,496
Aug 4, 2025	110.60	112.99	109.80	111.89	111.89	1.70%	23,740
Aug 1, 2025	111.80	113.98	109.50	110.02	110.02	-1.51%	43,189
Jul 31, 2025	110.55	112.82	110.01	111.71	111.71	-0.98%	24,784
Jul 30, 2025	113.35	115.00	112.01	112.82	112.82	0.12%	27,778
Jul 29, 2025	114.54	114.54	111.98	112.69	112.69	-1.62%	39,954
Jul 28, 2025	119.00	119.09	114.09	114.54	114.54	0.11%	56,182
Jul 25, 2025	117.00	117.90	111.24	114.41	114.41	-0.75%	54,593
Jul 24, 2025	117.00	119.10	114.90	115.27	115.27	-0.69%	45,670
Jul 23, 2025	119.72	120.27	115.62	116.07	116.07	-2.57%	58,171
Jul 22, 2025	114.40	121.00	113.51	119.13	119.13	5.26%	215,682
Jul 21, 2025	113.13	114.40	111.31	113.18	113.18	1.37%	39,825
Jul 18, 2025	115.70	115.70	111.00	111.65	111.65	-1.66%	26,110
Jul 17, 2025	115.80	115.80	113.20	113.53	113.53	-0.35%	27,755
Jul 16, 2025	115.00	115.00	112.91	113.93	113.93	0.48%	31,738
Jul 15, 2025	114.50	115.00	112.02	113.39	113.39	0.64%	24,472
Jul 14, 2025	113.77	114.86	111.96	112.67	112.67	-0.48%	19,529
Jul 11, 2025	115.10	117.06	113.00	113.21	113.21	-2.46%	41,839
Jul 10, 2025	118.35	119.74	114.35	116.07	116.07	-0.95%	28,755
Jul 9, 2025	117.11	118.82	116.83	117.18	117.18	0.82%	19,021
Jul 8, 2025	117.53	119.49	115.21	116.23	116.23	-1.11%	42,312
Jul 7, 2025	120.96	123.80	117.10	117.53	117.53	-2.21%	43,009
Jul 4, 2025	122.14	124.00	118.80	120.18	120.18	-1.60%	115,126
Jul 3, 2025	120.70	124.00	118.15	122.14	122.14	1.13%	134,018
Jul 2, 2025	121.00	125.90	117.90	120.77	120.77	0.57%	192,140
Jul 1, 2025	114.72	123.20	110.50	120.08	120.08	6.33%	418,878
Jun 30, 2025	109.83	114.90	108.33	112.93	112.93	4.17%	75,081
Jun 27, 2025	109.30	110.20	108.00	108.41	108.41	0.14%	24,534
Jun 26, 2025	109.11	109.90	107.16	108.26	108.26	0.82%	26,933
Jun 25, 2025	107.99	109.40	106.11	107.38	107.38	1.33%	26,037
Jun 24, 2025	108.59	109.59	105.54	105.97	105.97	-0.36%	40,117
Jun 23, 2025	107.50	110.04	105.25	106.35	106.35	0.42%	37,640
Jun 20, 2025	104.71	106.86	104.60	105.90	105.90	1.18%	14,506
Jun 19, 2025	109.49	109.49	104.00	104.66	104.66	-3.67%	48,150
Jun 18, 2025	109.32	110.49	107.00	108.65	108.65	-0.11%	25,988
Jun 17, 2025	107.89	112.39	107.89	108.77	108.77	0.82%	51,256
Jun 16, 2025	111.99	111.99	107.14	107.89	107.89	-2.71%	43,610
Jun 13, 2025	109.99	112.50	106.92	110.89	110.89	-1.13%	84,318
Jun 12, 2025	116.80	116.80	111.10	112.16	112.16	-2.87%	105,277
Jun 11, 2025	104.16	122.80	104.16	115.48	115.48	9.57%	522,225
Jun 10, 2025	107.84	107.84	104.16	105.39	105.39	0.11%	34,327
Jun 9, 2025	104.86	109.00	103.83	105.27	105.27	0.55%	81,987
Jun 6, 2025	104.99	105.60	102.52	104.69	104.69	-0.19%	39,482
Jun 5, 2025	105.75	106.50	103.70	104.89	104.89	0.22%	28,940
Jun 4, 2025	104.69	105.00	101.71	104.66	104.66	2.22%	26,609
Jun 3, 2025	103.61	105.40	102.00	102.39	102.39	-1.56%	40,663
Jun 2, 2025	105.00	106.60	102.60	104.01	104.01	-0.91%	44,814
May 30, 2025	108.49	108.49	103.63	104.97	104.97	-4.69%	97,728