DFI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	62.30	62.50	60.60	60.80	60.80	-1.14%	421,569
Jun 17, 2026	61.10	61.60	60.60	61.50	61.50	0.99%	212,879
Jun 16, 2026	63.50	63.80	60.90	60.90	60.90	-3.03%	507,544
Jun 15, 2026	63.20	63.80	62.60	62.80	62.80	0.96%	333,151
Jun 12, 2026	62.80	63.70	62.10	62.20	62.20	-	356,098
Jun 11, 2026	63.00	63.00	61.30	62.20	62.20	-	489,115
Jun 10, 2026	60.60	65.00	60.60	62.20	62.20	0.81%	1,134,890
Jun 9, 2026	60.90	62.50	60.50	61.70	61.70	1.82%	612,902
Jun 8, 2026	58.20	60.80	58.00	60.60	60.60	-5.46%	848,200
Jun 5, 2026	65.30	65.30	63.20	64.10	64.10	-1.99%	991,872
Jun 4, 2026	68.00	68.30	65.30	65.40	65.40	-2.53%	1,759,181
Jun 3, 2026	65.50	69.70	65.30	67.10	67.10	4.03%	1,950,109
Jun 2, 2026	65.60	66.20	63.80	64.50	64.50	-0.46%	729,124
Jun 1, 2026	64.40	65.40	64.10	64.80	64.80	2.05%	888,398
May 29, 2026	62.90	63.70	62.90	63.50	63.50	2.09%	318,911
May 28, 2026	63.20	64.40	62.10	62.20	62.20	-1.11%	380,133
May 27, 2026	65.00	65.50	62.70	62.90	62.90	-1.56%	586,185
May 26, 2026	66.30	66.30	62.80	63.90	63.90	-1.54%	597,654
May 25, 2026	64.90	66.30	63.30	64.90	64.90	4.51%	1,270,404
May 22, 2026	61.50	62.70	60.60	62.10	62.10	2.31%	692,890
May 21, 2026	61.30	61.30	60.60	60.70	60.70	0.83%	495,929
May 20, 2026	60.50	60.70	59.40	60.20	60.20	2.21%	424,852
May 19, 2026	59.80	60.60	58.70	58.90	58.90	-1.51%	259,482
May 18, 2026	59.50	59.90	58.60	59.80	59.80	0.67%	236,932
May 15, 2026	61.10	61.30	59.10	59.40	59.40	-2.62%	607,548
May 14, 2026	59.50	61.70	59.50	61.00	61.00	3.74%	904,877
May 13, 2026	59.50	60.00	58.20	58.80	58.80	-1.67%	301,156
May 12, 2026	59.50	60.20	58.90	59.80	59.80	1.01%	347,789
May 11, 2026	58.80	59.30	58.70	59.20	59.20	-	175,488
May 8, 2026	60.40	60.40	58.60	59.20	59.20	-1.17%	263,054
May 7, 2026	59.60	60.40	59.20	59.90	59.90	1.35%	412,500
May 6, 2026	60.00	60.40	58.90	59.10	59.10	0.34%	423,586
May 5, 2026	56.80	58.90	56.80	58.90	58.90	4.43%	174,433
May 4, 2026	55.50	56.80	55.50	56.40	56.40	-0.18%	263,450
Apr 30, 2026	56.80	57.00	56.50	56.50	56.50	-1.22%	112,341
Apr 29, 2026	57.70	57.70	56.80	57.20	57.20	0.18%	74,618
Apr 28, 2026	56.20	57.40	56.20	57.10	57.10	1.96%	115,561
Apr 27, 2026	57.10	57.10	55.50	56.00	56.00	-1.93%	188,709
Apr 24, 2026	57.40	57.50	56.50	57.10	57.10	-0.35%	301,737
Apr 23, 2026	59.20	60.20	56.60	57.30	57.30	-2.88%	441,214
Apr 22, 2026	60.30	60.30	58.60	59.00	59.00	-1.67%	305,643
Apr 21, 2026	60.40	60.60	59.00	60.00	60.00	-0.50%	358,052
Apr 20, 2026	60.00	60.50	59.50	60.30	60.30	0.33%	226,470
Apr 17, 2026	59.30	60.20	59.20	60.10	60.10	1.35%	222,804
Apr 16, 2026	60.20	60.20	58.90	59.30	59.30	-1.50%	174,401
Apr 15, 2026	60.50	60.60	59.20	60.20	60.20	-0.17%	200,230
Apr 14, 2026	58.60	60.30	58.20	60.30	60.30	3.97%	232,799
Apr 13, 2026	59.00	59.10	57.70	58.00	58.00	-1.86%	121,629
Apr 10, 2026	59.40	60.00	59.10	59.10	59.10	-1.17%	152,371
Apr 9, 2026	56.70	59.80	56.20	59.80	59.80	5.84%	433,248