Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	45.70	45.70	45.70	45.70	45.70	-	8,626
Apr 22, 2025	45.70	45.70	45.70	45.70	45.70	-	9,315
Apr 21, 2025	45.70	45.70	45.70	45.70	45.70	-	9,319
Apr 17, 2025	45.70	45.70	45.70	45.70	45.70	-	66
Apr 16, 2025	45.70	45.70	45.70	45.70	45.70	-	8,042
Apr 15, 2025	45.70	45.70	45.70	45.70	45.70	2.05%	17,340
Apr 14, 2025	44.78	44.78	44.78	44.78	44.78	-	21,207
Apr 11, 2025	44.78	44.78	44.78	44.78	44.78	2.94%	4,471
Apr 10, 2025	43.50	43.50	43.50	43.50	43.50	-	11,456
Apr 9, 2025	43.50	43.50	43.50	43.50	43.50	-	16,315
Apr 8, 2025	43.50	43.50	43.50	43.50	43.50	-6.51%	7,434
Apr 7, 2025	46.53	46.53	46.53	46.53	46.53	-	10,210
Apr 4, 2025	46.53	46.53	46.53	46.53	46.53	-	12,302
Apr 3, 2025	46.53	46.53	46.53	46.53	46.53	6.94%	20,612
Apr 2, 2025	43.51	43.51	43.51	43.51	43.51	-	12,606
Apr 1, 2025	43.51	43.51	43.51	43.51	43.51	-	25,307
Mar 31, 2025	43.51	43.51	43.51	43.51	43.51	-	33,107
Mar 28, 2025	43.51	43.51	43.51	43.51	43.51	3.77%	79,197
Mar 27, 2025	41.93	41.93	41.93	41.93	41.93	-	35,047
Mar 26, 2025	41.93	41.93	41.93	41.93	41.93	-	33,144
Mar 25, 2025	41.93	41.93	41.93	41.93	41.93	-	986
Mar 24, 2025	41.93	41.93	41.93	41.93	41.93	-	25,179
Mar 21, 2025	41.93	41.93	41.93	41.93	41.93	-	46,349
Mar 20, 2025	41.93	41.93	41.93	41.93	41.93	-	3,324
Mar 19, 2025	41.93	41.93	41.93	41.93	41.93	-	9,260
Mar 18, 2025	41.93	41.93	41.93	41.93	41.93	-	18,612
Mar 17, 2025	41.93	41.93	41.93	41.93	41.93	-	1,304
Mar 14, 2025	41.93	41.93	41.93	41.93	41.93	-	426
Mar 13, 2025	41.93	41.93	41.93	41.93	41.93	-	4,697
Mar 12, 2025	41.93	41.93	41.93	41.93	41.93	-	11,040
Mar 11, 2025	41.93	41.93	41.93	41.93	41.80	-	911
Mar 10, 2025	41.93	41.93	41.93	41.93	41.80	-1.50%	14,352
Mar 7, 2025	42.57	42.57	42.57	42.57	42.44	-	310
Mar 6, 2025	42.57	42.57	42.57	42.57	42.44	-	23,026
Mar 5, 2025	42.57	42.57	42.57	42.57	42.44	-	43,651
Mar 4, 2025	42.57	42.57	42.57	42.57	42.44	-	39,273
Mar 3, 2025	42.57	42.57	42.57	42.57	42.44	-	49,282
Feb 28, 2025	42.14	42.57	42.14	42.57	42.44	0.28%	136,278
Feb 27, 2025	42.41	42.45	42.41	42.45	42.32	-3.39%	40,248
Feb 26, 2025	43.94	43.94	43.94	43.94	43.80	-	27,808
Feb 25, 2025	43.94	43.94	43.94	43.94	43.80	-	63
Feb 24, 2025	43.94	43.94	43.94	43.94	43.80	-	9,939
Feb 21, 2025	43.94	43.94	43.94	43.94	43.80	-	16,704
Feb 20, 2025	43.94	43.94	43.94	43.94	43.80	-	1,524
Feb 19, 2025	43.94	43.94	43.94	43.94	43.80	-	2,601
Feb 18, 2025	43.94	43.94	43.94	43.94	43.80	2.78%	13,227
Feb 14, 2025	42.75	42.75	42.75	42.75	42.62	-	14,463
Feb 13, 2025	42.75	42.75	42.75	42.75	42.62	-	20,730
Feb 12, 2025	42.75	42.75	42.75	42.75	42.62	-	16,468
Feb 11, 2025	42.75	42.75	42.75	42.75	42.62	-	9,500