DFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2024	42.70	45.95	42.70	45.27	45.27	6.74%	31,095,060
Oct 14, 2024	44.20	44.20	41.55	42.41	42.41	-3.28%	9,904,034
Oct 11, 2024	41.75	44.15	41.70	43.85	43.85	5.71%	17,037,140
Oct 10, 2024	42.20	42.30	41.21	41.48	41.48	-1.07%	6,332,049
Oct 9, 2024	41.35	42.50	41.20	41.93	41.93	1.80%	7,829,359
Oct 8, 2024	40.80	41.59	40.22	41.19	41.19	1.48%	9,905,343
Oct 7, 2024	43.00	43.10	39.86	40.59	40.59	-4.13%	12,221,550
Oct 4, 2024	43.44	43.57	42.13	42.34	42.34	-2.64%	7,605,686
Oct 3, 2024	44.00	44.61	42.80	43.49	43.49	-3.10%	8,598,355
Oct 1, 2024	44.65	45.69	44.23	44.88	44.88	0.74%	7,021,562
Sep 30, 2024	44.90	45.10	44.25	44.55	44.55	-0.42%	4,534,527
Sep 27, 2024	45.45	45.55	44.41	44.74	44.74	-1.21%	7,026,298
Sep 26, 2024	45.01	47.14	45.01	45.29	45.29	1.46%	11,765,350
Sep 25, 2024	45.15	45.30	44.31	44.64	44.64	-1.09%	5,940,810
Sep 24, 2024	45.78	45.78	45.00	45.13	45.13	-0.86%	5,765,098
Sep 23, 2024	46.30	46.44	45.29	45.52	45.52	-1.17%	6,059,109
Sep 20, 2024	45.69	46.64	45.60	46.06	46.06	1.57%	5,566,268
Sep 19, 2024	47.80	48.30	45.01	45.35	45.35	-4.65%	11,294,990
Sep 18, 2024	48.99	49.40	47.40	47.56	47.56	-2.38%	7,622,947
Sep 17, 2024	49.80	49.94	48.50	48.72	48.72	-1.85%	5,577,197
Sep 16, 2024	47.95	49.95	47.60	49.64	49.64	4.18%	13,024,550
Sep 13, 2024	47.97	49.35	46.25	47.65	47.65	-0.23%	10,516,250
Sep 12, 2024	47.79	48.00	47.41	47.76	47.76	0.70%	4,683,115
Sep 11, 2024	48.90	49.09	47.05	47.43	47.43	-2.77%	6,942,445
Sep 10, 2024	48.34	49.17	48.01	48.78	48.78	1.52%	7,403,409
Sep 9, 2024	48.90	48.90	47.45	48.05	48.05	-1.56%	8,209,025
Sep 6, 2024	50.75	51.57	48.60	48.81	48.81	-3.23%	15,959,330
Sep 5, 2024	49.45	51.70	49.35	50.44	50.44	1.90%	16,525,090
Sep 4, 2024	49.07	50.34	48.95	49.50	49.50	-0.06%	9,354,983
Sep 3, 2024	50.26	51.24	49.28	49.53	49.53	-1.45%	13,345,900
Sep 2, 2024	51.41	51.50	49.60	50.26	50.26	-1.89%	15,921,840
Aug 30, 2024	52.20	53.50	50.82	51.23	51.23	-0.70%	35,412,140
Aug 29, 2024	50.60	54.29	49.65	51.59	51.59	7.68%	134,200,500
Aug 28, 2024	48.77	49.78	47.50	47.91	47.91	-1.86%	10,458,540
Aug 27, 2024	48.11	49.37	47.87	48.82	48.82	1.60%	9,535,399
Aug 26, 2024	48.75	49.85	47.92	48.05	48.05	-1.19%	7,808,166
Aug 23, 2024	49.80	50.18	48.50	48.63	48.63	-2.17%	10,718,410
Aug 22, 2024	49.99	51.00	49.44	49.71	49.71	0.34%	16,207,640
Aug 21, 2024	49.40	50.93	48.56	49.54	49.54	1.02%	25,445,630
Aug 20, 2024	47.49	49.93	47.17	49.04	49.04	3.83%	31,782,260
Aug 19, 2024	46.00	48.05	45.91	47.23	47.23	2.96%	14,862,560
Aug 16, 2024	45.60	46.60	45.30	45.87	45.87	0.61%	9,169,321
Aug 14, 2024	45.85	46.39	44.89	45.59	45.59	0.04%	9,927,115
Aug 13, 2024	46.50	48.12	45.00	45.57	45.57	-1.58%	18,531,570
Aug 12, 2024	46.80	47.20	45.60	46.30	46.30	-1.17%	9,281,939
Aug 9, 2024	46.09	47.99	45.50	46.85	46.85	2.52%	17,456,630
Aug 8, 2024	46.60	47.67	45.52	45.70	45.70	-1.49%	9,443,102
Aug 7, 2024	44.70	46.80	44.68	46.39	46.39	6.82%	20,155,390
Aug 6, 2024	43.14	45.25	43.14	43.43	43.43	1.21%	12,212,300
Aug 5, 2024	44.44	44.44	42.50	42.91	42.91	-5.86%	9,959,584