Diffusion Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	383.10	405.50	381.55	400.20	400.20	5.03%	128,674
Jul 8, 2026	396.90	400.45	377.30	381.05	381.05	-4.10%	129,077
Jul 7, 2026	415.00	418.10	385.00	397.35	397.35	-3.98%	213,057
Jul 6, 2026	417.95	420.35	405.00	413.80	413.80	-0.61%	119,209
Jul 3, 2026	429.45	429.75	411.60	416.35	416.35	-2.12%	104,135
Jul 2, 2026	420.00	427.00	412.05	425.35	425.35	2.12%	126,285
Jul 1, 2026	426.95	432.30	414.30	416.50	416.50	-1.82%	181,794
Jun 30, 2026	421.55	436.20	413.80	424.20	424.20	2.14%	534,011
Jun 29, 2026	388.30	422.20	381.05	415.30	415.30	6.95%	716,046
Jun 25, 2026	391.65	395.65	385.35	388.30	388.30	-0.08%	109,131
Jun 24, 2026	388.80	399.70	382.50	388.60	388.60	1.82%	399,487
Jun 23, 2026	377.95	389.80	376.20	381.65	381.65	1.56%	186,809
Jun 22, 2026	382.00	382.00	363.60	375.80	375.80	0.07%	169,456
Jun 19, 2026	372.25	379.70	370.65	375.55	375.55	0.89%	51,373
Jun 18, 2026	383.85	386.20	369.90	372.25	372.25	-3.02%	113,508
Jun 17, 2026	375.50	389.00	365.60	383.85	383.85	3.02%	298,852
Jun 16, 2026	367.90	375.20	360.35	372.60	372.60	2.40%	183,704
Jun 15, 2026	363.85	380.00	362.05	363.85	363.85	0.58%	134,305
Jun 12, 2026	370.00	377.00	358.35	361.75	361.75	-0.18%	332,310
Jun 11, 2026	349.20	365.55	343.00	362.40	362.40	4.59%	346,172
Jun 10, 2026	338.00	359.60	337.00	346.50	346.50	4.75%	898,608
Jun 9, 2026	327.05	334.85	325.00	330.80	330.80	1.39%	68,947
Jun 8, 2026	320.00	337.95	319.55	326.25	326.25	0.40%	106,188
Jun 5, 2026	324.05	335.00	322.00	324.95	324.95	-0.12%	70,396
Jun 4, 2026	328.00	330.80	322.00	325.35	325.35	-0.81%	57,802
Jun 3, 2026	322.15	331.80	312.15	328.00	328.00	1.82%	93,937
Jun 2, 2026	320.00	324.90	316.70	322.15	322.15	-0.48%	41,289
Jun 1, 2026	328.00	332.40	320.15	323.70	323.70	-1.54%	138,963
May 29, 2026	339.75	344.95	326.30	328.75	328.75	-2.42%	141,772
May 27, 2026	326.25	342.00	322.60	336.90	336.90	3.95%	160,632
May 26, 2026	321.20	330.55	321.20	324.10	324.10	0.23%	73,525
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