DFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	107.35	107.79	103.50	104.15	104.15	-2.84%	999,572
Jul 31, 2025	106.80	110.37	105.80	107.19	107.19	-0.93%	1,160,162
Jul 30, 2025	111.10	114.39	107.32	108.20	108.20	-1.97%	1,172,746
Jul 29, 2025	105.23	114.95	104.59	110.37	110.37	4.88%	4,013,672
Jul 28, 2025	108.50	109.60	104.58	105.23	105.23	-3.01%	1,816,858
Jul 25, 2025	114.00	115.77	107.40	108.50	108.50	-6.00%	2,937,387
Jul 24, 2025	109.40	119.80	108.50	115.42	115.42	7.89%	21,003,435
Jul 23, 2025	100.00	109.50	97.09	106.98	106.98	8.24%	10,791,763
Jul 22, 2025	100.23	100.46	98.15	98.84	98.84	-1.35%	571,413
Jul 21, 2025	99.25	100.64	98.51	100.19	100.19	1.39%	426,986
Jul 18, 2025	100.80	100.90	98.51	98.82	98.82	-1.74%	349,436
Jul 17, 2025	101.20	102.34	99.30	100.57	100.57	-0.48%	395,769
Jul 16, 2025	99.55	102.45	98.64	101.05	101.05	1.55%	886,950
Jul 15, 2025	97.40	99.85	97.01	99.51	99.51	2.63%	951,054
Jul 14, 2025	94.55	97.57	93.56	96.96	96.96	2.24%	506,350
Jul 11, 2025	96.04	97.89	94.10	94.84	94.84	-1.41%	678,574
Jul 10, 2025	96.20	97.60	95.17	96.20	96.20	0.23%	511,133
Jul 9, 2025	96.89	97.90	95.76	95.98	95.98	-0.58%	352,395
Jul 8, 2025	98.88	99.89	95.27	96.54	96.54	-1.32%	1,058,289
Jul 7, 2025	97.48	100.45	97.09	97.83	97.83	0.36%	532,314
Jul 4, 2025	97.00	100.85	97.00	97.48	97.48	0.14%	719,883
Jul 3, 2025	98.35	98.99	96.75	97.34	97.34	-0.96%	398,333
Jul 2, 2025	100.50	100.50	97.01	98.28	98.28	-2.01%	590,042
Jul 1, 2025	99.89	101.29	98.12	100.30	100.30	0.80%	564,936
Jun 30, 2025	98.71	101.17	98.71	99.50	99.50	0.92%	449,189
Jun 27, 2025	99.89	102.30	98.25	98.59	98.59	-0.38%	734,403
Jun 26, 2025	101.00	101.64	98.15	98.97	98.97	-1.94%	483,729
Jun 25, 2025	97.45	101.20	97.04	100.93	100.93	3.68%	925,839
Jun 24, 2025	95.00	98.40	95.00	97.35	97.35	3.59%	564,456
Jun 23, 2025	93.80	95.27	92.23	93.98	93.98	0.02%	556,770
Jun 20, 2025	93.48	94.95	91.41	93.96	93.96	0.73%	661,190
Jun 19, 2025	98.00	98.79	92.11	93.28	93.28	-5.08%	710,649
Jun 18, 2025	96.86	99.40	96.75	98.27	98.27	1.58%	647,586
Jun 17, 2025	96.25	98.99	94.83	96.74	96.74	0.63%	830,764
Jun 16, 2025	94.99	96.53	92.55	96.13	96.13	1.33%	446,456
Jun 13, 2025	95.50	96.10	94.25	94.87	94.87	-1.61%	433,210
Jun 12, 2025	100.00	100.30	96.10	96.42	96.42	-3.22%	560,770
Jun 11, 2025	99.20	101.35	98.25	99.63	99.63	0.84%	507,834
Jun 10, 2025	101.80	101.80	98.01	98.80	98.80	-2.44%	723,732
Jun 9, 2025	101.80	103.05	100.75	101.27	101.27	-0.27%	690,878
Jun 6, 2025	102.11	104.61	100.57	101.54	101.54	-0.61%	1,023,887
Jun 5, 2025	103.48	104.80	101.80	102.16	102.16	-0.87%	436,712
Jun 4, 2025	100.89	104.60	99.80	103.06	103.06	2.71%	1,348,451
Jun 3, 2025	101.69	101.86	99.66	100.34	100.34	-0.78%	363,301
Jun 2, 2025	97.99	102.45	97.51	101.13	101.13	3.25%	1,042,764
May 30, 2025	97.47	99.70	95.70	97.95	97.95	0.99%	517,244
May 29, 2025	98.50	98.89	96.72	96.99	96.99	-0.54%	162,788
May 28, 2025	97.82	98.50	97.15	97.52	97.52	-0.31%	158,106
May 27, 2025	98.60	98.60	96.60	97.82	97.82	-0.30%	292,611
May 26, 2025	98.75	99.99	97.62	98.11	98.11	0.05%	382,637