DFI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	55.10	56.70	55.10	56.50	56.50	3.29%	138,160
Apr 7, 2026	54.60	55.30	54.40	54.70	54.70	2.24%	121,129
Apr 2, 2026	54.30	54.50	53.40	53.50	53.50	-1.29%	72,366
Apr 1, 2026	53.90	54.30	53.90	54.20	54.20	1.69%	68,467
Mar 31, 2026	53.60	54.00	53.20	53.30	53.30	-1.84%	152,929
Mar 30, 2026	54.30	54.50	54.00	54.30	54.30	-1.27%	66,139
Mar 27, 2026	55.20	55.20	54.40	55.00	55.00	-0.90%	126,717
Mar 26, 2026	56.00	56.00	55.00	55.50	55.50	-0.54%	151,449
Mar 25, 2026	55.60	55.90	54.50	55.80	55.80	2.57%	96,485
Mar 24, 2026	54.70	56.30	54.40	54.40	54.40	1.68%	238,803
Mar 23, 2026	54.10	54.30	53.20	53.50	53.50	-2.19%	158,677
Mar 20, 2026	54.30	55.40	54.30	54.70	54.70	-0.18%	133,169
Mar 19, 2026	55.50	55.50	54.50	54.80	54.80	-1.79%	169,881
Mar 18, 2026	56.30	56.60	55.60	55.80	55.80	-0.36%	129,866
Mar 17, 2026	55.90	56.90	55.60	56.00	56.00	0.54%	86,684