Dreamfolks Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	72.70	76.00	72.22	73.17	73.17	0.03%	69,525
Jun 4, 2026	74.98	75.19	72.62	73.15	73.15	-1.14%	54,645
Jun 3, 2026	72.25	74.62	72.25	73.99	73.99	0.56%	41,735
Jun 2, 2026	73.00	73.99	72.31	73.58	73.58	-0.43%	54,022
Jun 1, 2026	72.75	76.16	72.72	73.90	73.90	-4.99%	118,010
May 29, 2026	81.48	81.48	77.01	77.78	77.78	-2.03%	100,188
May 27, 2026	79.99	81.69	77.80	79.39	79.39	1.24%	113,588
May 26, 2026	77.98	79.58	76.45	78.42	78.42	1.84%	65,218
May 25, 2026	76.27	78.45	76.00	77.00	77.00	0.96%	38,155
May 22, 2026	79.78	79.78	76.00	76.27	76.27	-1.23%	50,026
May 21, 2026	75.25	78.50	75.25	77.22	77.22	2.58%	86,159
May 20, 2026	75.76	75.76	74.51	75.28	75.28	-0.63%	41,124
May 19, 2026	76.00	77.50	74.00	75.76	75.76	-0.42%	48,415
May 18, 2026	76.00	76.77	73.68	76.08	76.08	1.00%	57,561
May 15, 2026	78.00	78.75	75.10	75.33	75.33	-1.14%	62,413
May 14, 2026	77.80	78.76	75.75	76.20	76.20	-2.27%	60,379
May 13, 2026	76.12	79.58	76.10	77.97	77.97	-0.19%	49,102
May 12, 2026	80.82	81.90	77.50	78.12	78.12	-3.34%	84,750
May 11, 2026	82.51	82.80	80.01	80.82	80.82	-2.84%	81,086
May 8, 2026	84.60	84.60	82.00	83.18	83.18	-0.80%	68,441
May 7, 2026	82.20	85.70	81.60	83.85	83.85	2.52%	185,576
May 6, 2026	81.40	82.39	79.65	81.79	81.79	2.76%	92,998
May 5, 2026	80.34	81.59	79.00	79.59	79.59	-0.93%	60,879
May 4, 2026	80.93	82.19	79.00	80.34	80.34	-0.72%	54,955
Apr 30, 2026	80.23	81.98	79.20	80.92	80.92	-0.85%	68,076
Apr 29, 2026	82.41	83.64	81.49	81.61	81.61	-0.97%	60,553
Apr 28, 2026	82.99	83.69	81.60	82.41	82.41	-0.54%	56,667
Apr 27, 2026	80.61	83.89	80.57	82.86	82.86	2.37%	49,558
Apr 24, 2026	83.17	84.85	80.55	80.94	80.94	-2.66%	61,759
Apr 23, 2026	85.75	85.75	82.82	83.15	83.15	-2.13%	61,783
Apr 22, 2026	83.70	85.40	82.05	84.96	84.96	2.42%	126,910
Apr 21, 2026	83.18	84.25	82.11	82.95	82.95	-0.28%	60,796
Apr 20, 2026	85.20	85.99	82.04	83.18	83.18	-2.16%	85,204
Apr 17, 2026	87.00	87.00	84.00	85.02	85.02	-0.44%	154,853
Apr 16, 2026	87.00	87.96	83.50	85.40	85.40	1.12%	186,020
Apr 15, 2026	76.50	87.75	76.50	84.45	84.45	11.03%	525,045
Apr 13, 2026	74.00	76.25	73.50	76.06	76.06	-1.02%	89,546
Apr 10, 2026	74.81	77.80	74.81	76.84	76.84	2.59%	88,960
Apr 9, 2026	77.50	79.49	74.36	74.90	74.90	-3.74%	271,308
Apr 8, 2026	76.00	80.67	72.94	77.81	77.81	8.72%	410,892
Apr 7, 2026	69.44	75.78	68.91	71.57	71.57	4.42%	612,578
Apr 6, 2026	68.90	71.50	66.28	68.54	68.54	1.39%	200,048
Apr 2, 2026	63.66	68.30	63.00	67.60	67.60	-0.09%	327,123
Apr 1, 2026	57.19	68.62	57.19	67.66	67.66	18.31%	666,371
Mar 30, 2026	61.94	61.94	56.00	57.19	57.19	-8.04%	478,584
Mar 27, 2026	69.00	69.00	61.55	62.19	62.19	-9.12%	509,842
Mar 25, 2026	66.26	69.84	66.26	68.43	68.43	3.45%	276,587
Mar 24, 2026	66.00	68.99	63.39	66.15	66.15	1.66%	323,066
Mar 23, 2026	70.00	70.00	64.80	65.07	65.07	-7.85%	213,133
Mar 20, 2026	70.90	72.20	70.00	70.61	70.61	-0.06%	219,750