Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	201,000
Oct 30, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	798,900
Oct 29, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	173,100
Oct 28, 2025	0.82	0.82	0.81	0.81	0.81	-1.83%	235,300
Oct 27, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	501,500
Oct 24, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	384,500
Oct 23, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	105,800
Oct 22, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	950,600
Oct 21, 2025	0.82	0.83	0.81	0.82	0.82	1.86%	279,300
Oct 17, 2025	0.83	0.83	0.81	0.81	0.81	-3.01%	634,200
Oct 16, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	178,100
Oct 15, 2025	0.83	0.84	0.82	0.83	0.83	-1.20%	584,600
Oct 14, 2025	0.85	0.86	0.83	0.84	0.84	-0.60%	983,800
Oct 13, 2025	0.84	0.84	0.83	0.84	0.84	-1.75%	591,400
Oct 10, 2025	0.86	0.86	0.85	0.86	0.86	-0.58%	561,600
Oct 9, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	614,900
Oct 8, 2025	0.86	0.88	0.85	0.87	0.87	1.75%	874,200
Oct 7, 2025	0.84	0.86	0.83	0.86	0.86	2.40%	1,438,900
Oct 6, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	1,283,300
Oct 3, 2025	0.82	0.84	0.81	0.83	0.83	1.84%	1,467,000
Oct 2, 2025	0.83	0.84	0.82	0.82	0.82	-1.21%	1,185,500
Oct 1, 2025	0.79	0.83	0.79	0.83	0.83	4.43%	2,107,000
Sep 30, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	1,090,900
Sep 29, 2025	0.77	0.78	0.76	0.77	0.77	-0.65%	400,600
Sep 26, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	378,100
Sep 25, 2025	0.77	0.80	0.77	0.78	0.78	2.63%	2,029,400
Sep 24, 2025	0.76	0.77	0.76	0.76	0.76	-0.65%	129,000
Sep 23, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	189,500
Sep 22, 2025	0.76	0.76	0.76	0.76	0.76	-	6,700
Sep 19, 2025	0.76	0.76	0.76	0.76	0.76	-	209,500
Sep 18, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	507,000
Sep 17, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	234,100
Sep 16, 2025	0.76	0.76	0.75	0.76	0.76	-	224,900
Sep 15, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	108,600
Sep 12, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	250,100
Sep 11, 2025	0.76	0.76	0.75	0.76	0.76	-1.31%	263,100
Sep 10, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	1,663,100
Sep 9, 2025	0.76	0.76	0.76	0.76	0.76	-	215,000
Sep 8, 2025	0.76	0.77	0.75	0.76	0.76	-0.66%	560,600
Sep 5, 2025	0.74	0.76	0.74	0.76	0.76	3.40%	370,600
Sep 4, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	58,800
Sep 3, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	809,900
Sep 2, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	210,300
Sep 1, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	223,600
Aug 29, 2025	0.74	0.76	0.74	0.76	0.76	0.67%	259,600
Aug 28, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	223,200
Aug 27, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	368,800
Aug 26, 2025	0.78	0.78	0.76	0.77	0.75	-1.29%	212,900
Aug 25, 2025	0.77	0.78	0.77	0.78	0.76	1.97%	742,800
Aug 22, 2025	0.76	0.77	0.76	0.76	0.75	0.66%	232,500