DFI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	56.90	56.90	52.50	54.00	54.00	-3.40%	785,384
Jul 28, 2026	56.10	56.50	55.60	55.90	55.90	-2.78%	337,455
Jul 27, 2026	59.40	59.40	56.90	57.50	57.50	-2.87%	435,058
Jul 24, 2026	59.90	61.20	59.00	59.20	59.20	-1.33%	520,465
Jul 23, 2026	60.40	60.40	59.00	60.00	60.00	1.18%	400,715
Jul 22, 2026	57.80	60.20	57.80	59.30	59.30	2.60%	727,986
Jul 21, 2026	55.00	58.30	55.00	57.80	57.80	5.67%	568,644
Jul 20, 2026	56.20	56.20	53.50	54.70	54.70	-0.18%	437,027
Jul 17, 2026	57.10	57.20	54.70	54.80	54.80	-6.00%	723,159
Jul 16, 2026	59.30	59.30	57.70	58.30	58.30	-0.34%	204,373
Jul 15, 2026	57.50	59.00	57.50	58.50	58.50	1.92%	214,022
Jul 14, 2026	59.40	59.40	55.90	57.40	57.40	-3.04%	681,582
Jul 13, 2026	59.20	60.30	58.70	59.20	59.20	1.20%	381,588
Jul 9, 2026	60.20	60.20	58.50	58.50	58.50	-1.68%	253,153
Jul 8, 2026	60.80	60.80	59.10	59.50	59.50	-1.00%	323,647
Jul 7, 2026	61.90	61.90	59.70	60.10	60.10	-1.48%	473,842
Jul 6, 2026	61.70	62.80	60.80	61.00	61.00	-0.16%	560,660
Jul 3, 2026	59.80	61.90	59.80	61.10	61.10	4.09%	804,471
Jul 2, 2026	56.50	58.80	56.50	58.70	58.70	2.98%	310,961
Jul 1, 2026	57.40	57.90	56.80	57.00	57.00	0.35%	223,546
Jun 30, 2026	56.00	57.10	55.80	56.80	56.80	2.98%	300,592
Jun 29, 2026	58.20	58.50	57.50	57.60	55.15	0.70%	339,558
Jun 26, 2026	59.70	59.70	57.10	57.20	54.77	-3.87%	634,778
Jun 25, 2026	60.00	60.40	59.10	59.50	56.97	-0.17%	296,195
Jun 24, 2026	59.10	60.20	59.00	59.60	57.07	0.17%	366,923
Jun 23, 2026	61.40	61.60	59.40	59.50	56.97	-3.41%	725,697
Jun 22, 2026	61.80	61.80	60.70	61.60	58.98	1.32%	564,961
Jun 18, 2026	62.30	62.50	60.60	60.80	58.22	-1.14%	421,569
Jun 17, 2026	61.10	61.60	60.60	61.50	58.89	0.99%	212,879
Jun 16, 2026	63.50	63.80	60.90	60.90	58.31	-3.03%	507,544
Jun 15, 2026	63.20	63.80	62.60	62.80	60.13	0.96%	333,151
Jun 12, 2026	62.80	63.70	62.10	62.20	59.56	-	356,198
Jun 11, 2026	63.00	63.00	61.30	62.20	59.56	-	489,115
Jun 10, 2026	60.60	65.00	60.60	62.20	59.56	0.81%	1,134,890
Jun 9, 2026	60.90	62.50	60.50	61.70	59.08	1.82%	612,902
Jun 8, 2026	58.20	60.80	58.00	60.60	58.03	-5.46%	848,200
Jun 5, 2026	65.30	65.30	63.20	64.10	61.38	-1.99%	991,872
Jun 4, 2026	68.00	68.30	65.30	65.40	62.62	-2.53%	1,759,181
Jun 3, 2026	65.50	69.70	65.30	67.10	64.25	4.03%	1,950,109
Jun 2, 2026	65.60	66.20	63.80	64.50	61.76	-0.46%	729,124
Jun 1, 2026	64.40	65.40	64.10	64.80	62.05	2.05%	888,398
May 29, 2026	62.90	63.70	62.90	63.50	60.80	2.09%	318,911
May 28, 2026	63.20	64.40	62.10	62.20	59.56	-1.11%	380,133
May 27, 2026	65.00	65.50	62.70	62.90	60.23	-1.56%	586,185
May 26, 2026	66.30	66.30	62.80	63.90	61.19	-1.54%	597,654
May 25, 2026	64.90	66.30	63.30	64.90	62.14	4.51%	1,270,404
May 22, 2026	61.50	62.70	60.60	62.10	59.46	2.31%	692,890
May 21, 2026	61.30	61.30	60.60	60.70	58.12	0.83%	495,929
May 20, 2026	60.50	60.70	59.40	60.20	57.64	2.21%	424,852
May 19, 2026	59.80	60.60	58.70	58.90	56.40	-1.51%	259,482