Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.05	63.83	62.61	63.24	63.24	-0.03%	285,093
Apr 1, 2026	65.82	65.82	63.17	63.26	63.26	-3.41%	153,917
Mar 31, 2026	65.51	65.96	64.93	65.49	65.49	0.29%	144,044
Mar 30, 2026	64.04	66.01	64.04	65.30	65.30	0.97%	201,669
Mar 27, 2026	65.51	65.81	64.36	64.67	64.67	-1.66%	90,052
Mar 26, 2026	66.71	67.52	65.73	65.76	65.76	-1.48%	91,332
Mar 25, 2026	67.86	68.02	66.71	66.75	66.75	-1.48%	160,907
Mar 24, 2026	67.84	68.60	67.69	67.75	67.75	-0.75%	103,974
Mar 23, 2026	66.66	68.54	66.66	68.26	68.26	2.80%	191,897
Mar 20, 2026	66.71	67.16	66.11	66.40	66.40	-0.52%	224,603
Mar 19, 2026	68.12	68.13	66.02	66.75	66.75	-2.07%	204,483
Mar 18, 2026	68.41	68.84	68.02	68.16	68.16	-0.94%	108,998
Mar 17, 2026	69.08	69.37	68.49	68.81	68.81	0.06%	81,919
Mar 16, 2026	68.13	69.20	68.13	68.77	68.77	0.94%	126,158
Mar 13, 2026	67.63	68.97	67.63	68.13	68.13	0.49%	139,186
Mar 12, 2026	67.33	68.14	67.33	67.80	67.80	0.04%	212,451
Mar 11, 2026	67.30	68.13	67.30	67.77	67.77	-0.06%	195,728
Mar 10, 2026	66.28	68.02	66.20	67.81	67.60	2.31%	200,811
Mar 9, 2026	66.38	67.00	65.17	66.28	66.07	-1.07%	150,005
Mar 6, 2026	66.99	67.13	66.52	67.00	66.79	-1.11%	141,899
Mar 5, 2026	66.81	67.87	66.81	67.75	67.54	0.64%	84,104
Mar 4, 2026	67.14	67.62	66.98	67.32	67.11	-0.18%	144,478
Mar 3, 2026	67.50	68.00	66.65	67.44	67.23	-1.20%	109,843
Mar 2, 2026	67.99	68.82	67.99	68.26	68.04	-0.03%	103,100
Feb 27, 2026	68.01	69.08	67.88	68.28	68.06	-	191,524
Feb 26, 2026	67.97	68.74	67.89	68.28	68.06	1.13%	62,998
Feb 25, 2026	67.81	67.81	66.62	67.52	67.31	-0.60%	165,132
Feb 24, 2026	67.54	68.02	66.84	67.93	67.71	-0.12%	132,406
Feb 23, 2026	67.31	68.21	67.25	68.01	67.79	0.95%	157,985
Feb 20, 2026	66.87	67.98	66.80	67.37	67.16	0.76%	232,565
Feb 19, 2026	67.61	67.62	66.41	66.86	66.65	-1.31%	168,640
Feb 18, 2026	66.74	67.81	66.04	67.75	67.54	1.36%	142,128
Feb 17, 2026	67.82	68.02	66.18	66.84	66.63	-1.49%	253,352
Feb 13, 2026	64.97	68.20	64.97	67.85	67.63	2.01%	572,646
Feb 12, 2026	64.74	66.78	64.74	66.51	66.30	2.51%	351,074
Feb 11, 2026	66.02	66.02	64.48	64.88	64.67	-1.14%	373,579
Feb 10, 2026	65.09	66.14	65.06	65.63	65.42	0.89%	321,660
Feb 9, 2026	66.04	66.33	64.76	65.05	64.84	-1.68%	293,520
Feb 6, 2026	68.28	68.83	65.88	66.16	65.95	-3.27%	304,335
Feb 5, 2026	67.93	69.03	67.89	68.40	68.18	0.46%	183,346
Feb 4, 2026	65.99	68.78	65.80	68.09	67.87	3.64%	199,572
Feb 3, 2026	66.58	66.84	65.57	65.70	65.49	-0.88%	304,585
Feb 2, 2026	67.00	67.50	65.74	66.28	66.07	-0.54%	405,856
Jan 30, 2026	67.01	68.44	65.95	66.64	66.43	-1.78%	281,143
Jan 29, 2026	67.45	68.42	66.82	67.85	67.63	0.25%	215,655
Jan 28, 2026	70.41	70.51	67.56	67.68	67.47	-4.01%	229,747
Jan 27, 2026	72.00	72.49	70.23	70.51	70.29	-1.52%	176,157
Jan 26, 2026	72.15	72.55	71.35	71.60	71.37	-0.91%	103,333
Jan 23, 2026	72.21	72.34	71.25	72.26	72.03	-0.12%	109,413
Jan 22, 2026	73.00	73.30	72.00	72.35	72.12	0.17%	124,986