Diffusion Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	325.00	334.00	320.00	323.35	323.35	-	70,196
May 22, 2026	321.25	327.40	314.55	323.35	323.35	0.56%	140,120
May 21, 2026	336.65	337.45	319.75	321.55	321.55	-2.72%	95,080
May 20, 2026	329.75	336.70	325.00	330.55	330.55	0.26%	142,345
May 19, 2026	317.15	332.25	306.05	329.70	329.70	4.78%	259,633
May 18, 2026	310.40	323.40	302.10	314.65	314.65	2.98%	282,232
May 15, 2026	308.00	318.00	298.05	305.55	305.55	0.30%	116,783
May 14, 2026	307.75	309.25	296.80	304.65	304.65	0.15%	54,329
May 13, 2026	305.50	309.45	302.00	304.20	304.20	0.12%	48,097
May 12, 2026	320.85	323.85	300.00	303.85	303.85	-5.30%	248,622
May 11, 2026	319.60	336.00	316.45	320.85	320.85	1.39%	266,527
May 8, 2026	315.75	320.95	309.15	316.45	316.45	0.22%	88,880
May 7, 2026	306.85	320.00	306.85	315.75	315.75	2.48%	97,453
May 6, 2026	311.05	311.40	303.50	308.10	308.10	0.67%	29,794
May 5, 2026	311.85	314.75	304.65	306.05	306.05	-0.97%	36,806
May 4, 2026	307.80	317.35	305.00	309.05	309.05	2.89%	118,058
Apr 30, 2026	295.00	305.00	289.10	300.38	300.38	1.14%	77,031
Apr 29, 2026	301.84	304.52	294.00	296.98	296.98	-0.82%	70,126
Apr 28, 2026	306.97	311.49	297.77	299.44	299.44	-2.91%	64,842
Apr 27, 2026	305.87	309.87	303.00	308.42	308.42	1.83%	33,177
Apr 24, 2026	314.90	317.68	301.00	302.89	302.89	-2.87%	162,681
Apr 23, 2026	313.00	321.72	308.11	311.83	311.83	-	258,965
Apr 22, 2026	309.49	315.00	308.15	311.83	311.83	0.74%	60,088
Apr 21, 2026	309.57	314.90	308.00	309.53	309.53	-0.01%	40,061
Apr 20, 2026	315.00	321.01	308.60	309.57	309.57	-0.43%	90,413
Apr 17, 2026	299.00	323.49	297.98	310.92	310.92	4.61%	230,662
Apr 16, 2026	294.50	300.50	292.56	297.21	297.21	0.93%	80,605
Apr 15, 2026	288.00	296.65	282.83	294.46	294.46	4.55%	86,814
Apr 13, 2026	280.00	284.52	270.52	281.64	281.64	-0.12%	110,189
Apr 10, 2026	285.00	289.57	279.33	281.97	281.97	1.04%	62,430
Apr 9, 2026	283.30	285.59	276.61	279.07	279.07	-1.49%	26,073
Apr 8, 2026	281.00	289.70	278.77	283.30	283.30	3.83%	266,600
Apr 7, 2026	273.64	278.32	271.15	272.86	272.86	-1.78%	32,062
Apr 6, 2026	283.99	283.99	274.00	277.81	277.81	-1.18%	29,117
Apr 2, 2026	268.99	283.51	259.30	281.13	281.13	4.29%	94,944
Apr 1, 2026	264.00	271.90	251.37	269.57	269.57	7.91%	75,932
Mar 30, 2026	261.00	261.00	246.00	249.80	249.80	-4.71%	129,265
Mar 27, 2026	268.60	268.60	256.00	262.15	262.15	-1.93%	90,016
Mar 25, 2026	267.00	274.30	264.40	267.30	267.30	1.19%	59,922
Mar 24, 2026	264.95	270.00	260.10	264.15	264.15	1.64%	57,284
Mar 23, 2026	254.70	262.00	245.55	259.90	259.90	1.96%	232,729
Mar 20, 2026	245.85	264.00	245.85	254.90	254.90	2.72%	88,737
Mar 19, 2026	216.80	252.00	216.80	248.15	248.15	-1.53%	88,101
Mar 18, 2026	240.30	256.70	239.40	252.00	252.00	5.40%	73,766
Mar 17, 2026	245.20	245.20	237.60	239.10	239.10	-0.27%	85,841
Mar 16, 2026	240.00	242.95	235.55	239.75	239.75	0.76%	97,946
Mar 13, 2026	249.95	252.95	235.00	237.95	237.95	-5.86%	110,226
Mar 12, 2026	262.00	262.00	249.80	252.75	252.75	-2.84%	43,366
Mar 11, 2026	268.70	275.05	258.20	260.15	260.15	-1.14%	48,238
Mar 10, 2026	255.00	268.05	253.20	263.15	263.15	4.07%	54,286