Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	50.92	50.92	47.92	47.92	47.92	-8.81%	200
Jan 27, 2026	52.55	52.55	52.55	52.55	52.55	-6.21%	7,596
Dec 30, 2025	56.50	56.50	56.03	56.03	56.03	0.21%	2,774
Dec 29, 2025	55.91	55.91	55.91	55.91	55.91	2.98%	1,610
Dec 19, 2025	54.29	54.29	54.29	54.29	54.29	3.61%	19,107
Dec 17, 2025	52.40	52.40	52.40	52.40	52.40	1.33%	6,698
Dec 9, 2025	51.71	51.71	51.71	51.71	51.58	1.41%	6,762
Nov 25, 2025	50.99	50.99	50.99	50.99	50.86	0.59%	1,271
Nov 21, 2025	50.69	50.69	50.69	50.69	50.56	6.72%	10,240
Nov 6, 2025	47.91	47.91	47.50	47.50	47.38	1.93%	29,638
Nov 4, 2025	46.59	46.60	46.59	46.60	46.48	-0.08%	4,698
Oct 31, 2025	46.64	46.64	46.64	46.64	46.52	-1.75%	160
Oct 27, 2025	47.37	47.59	47.37	47.47	47.34	-5.60%	12,074
Oct 8, 2025	50.17	50.28	50.17	50.28	50.15	-4.28%	12,628
Sep 22, 2025	52.53	52.53	52.53	52.53	52.40	-0.13%	13,114
Sep 16, 2025	52.60	52.60	52.60	52.60	52.47	-0.34%	4,969
Sep 12, 2025	52.78	52.78	52.78	52.78	52.64	2.95%	17,688
Aug 28, 2025	51.27	51.27	51.27	51.27	51.00	1.08%	5,651
Aug 27, 2025	50.72	50.72	50.72	50.72	50.46	1.44%	25,482