Delfi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.82	0.83	0.81	0.82	0.82	0.61%	922,200
Dec 4, 2025	0.82	0.83	0.80	0.82	0.82	-	1,395,000
Dec 3, 2025	0.84	0.84	0.81	0.82	0.82	-2.98%	1,249,900
Dec 2, 2025	0.82	0.84	0.82	0.84	0.84	3.07%	1,792,200
Dec 1, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	645,700
Nov 28, 2025	0.84	0.84	0.82	0.83	0.83	-0.60%	307,700
Nov 27, 2025	0.85	0.85	0.83	0.83	0.83	-1.78%	614,500
Nov 26, 2025	0.85	0.86	0.84	0.85	0.85	-1.74%	1,531,700
Nov 25, 2025	0.82	0.86	0.82	0.86	0.86	4.88%	1,560,500
Nov 24, 2025	0.82	0.82	0.81	0.82	0.82	-	553,200
Nov 21, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	1,025,800
Nov 20, 2025	0.81	0.83	0.81	0.83	0.83	2.48%	877,000
Nov 19, 2025	0.80	0.81	0.79	0.81	0.81	0.63%	835,900
Nov 18, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	712,500
Nov 17, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	366,800
Nov 14, 2025	0.83	0.83	0.81	0.82	0.82	-1.80%	511,100
Nov 13, 2025	0.83	0.84	0.83	0.84	0.84	1.83%	610,300
Nov 12, 2025	0.81	0.83	0.80	0.82	0.82	3.80%	1,541,900
Nov 11, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	482,700
Nov 10, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	235,700
Nov 7, 2025	0.82	0.82	0.80	0.81	0.81	-0.61%	284,900
Nov 6, 2025	0.81	0.82	0.80	0.82	0.82	0.62%	228,900
Nov 5, 2025	0.79	0.82	0.79	0.81	0.81	2.53%	711,500
Nov 4, 2025	0.81	0.81	0.79	0.79	0.79	-1.86%	416,400
Nov 3, 2025	0.82	0.82	0.80	0.81	0.81	-0.62%	474,100
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