Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.49	59.86	58.34	58.59	58.59	-1.33%	186,068
Feb 20, 2025	60.06	60.80	59.22	59.38	59.38	-1.13%	100,800
Feb 19, 2025	60.30	60.78	59.35	60.06	60.06	-0.36%	103,101
Feb 18, 2025	62.50	62.73	60.05	60.28	60.28	-2.24%	151,502
Feb 14, 2025	64.01	64.14	61.16	61.66	61.66	-2.13%	216,226
Feb 13, 2025	61.99	63.05	61.61	63.00	63.00	2.37%	178,806
Feb 12, 2025	60.29	62.24	60.29	61.54	61.54	1.33%	153,900
Feb 11, 2025	60.50	61.13	60.50	60.73	60.73	-0.64%	54,300
Feb 10, 2025	62.10	62.10	60.99	61.12	61.12	-1.32%	89,735
Feb 7, 2025	61.32	62.00	60.90	61.94	61.94	1.39%	93,732
Feb 6, 2025	61.02	61.94	61.02	61.09	61.09	-0.21%	92,600
Feb 5, 2025	59.15	61.36	59.15	61.22	61.22	3.41%	172,948
Feb 4, 2025	59.02	59.55	58.43	59.20	59.20	-0.03%	83,012
Feb 3, 2025	55.27	59.75	55.27	59.22	59.22	3.62%	135,811
Jan 31, 2025	57.29	57.81	57.03	57.15	57.15	-0.52%	117,600
Jan 30, 2025	56.78	57.84	56.78	57.45	57.45	1.14%	70,000
Jan 29, 2025	56.75	57.48	56.62	56.80	56.80	-0.42%	95,300
Jan 28, 2025	56.76	57.18	56.19	57.04	57.04	1.21%	104,600
Jan 27, 2025	56.94	57.15	56.17	56.36	56.36	-1.59%	69,100
Jan 24, 2025	57.02	57.61	56.92	57.27	57.27	-0.05%	58,824
Jan 23, 2025	56.51	57.36	56.51	57.30	57.30	1.00%	78,812
Jan 22, 2025	55.60	57.13	55.47	56.73	56.73	2.05%	111,613
Jan 21, 2025	54.75	55.62	54.67	55.59	55.59	1.68%	116,100
Jan 20, 2025	54.79	55.24	54.45	54.67	54.67	0.39%	39,100
Jan 17, 2025	54.77	54.95	53.97	54.46	54.46	0.37%	194,431
Jan 16, 2025	54.20	54.35	53.88	54.26	54.26	0.11%	129,942
Jan 15, 2025	54.16	54.84	53.58	54.20	54.20	0.99%	240,200
Jan 14, 2025	54.25	54.25	53.26	53.67	53.67	-1.07%	155,020
Jan 13, 2025	55.00	55.11	54.11	54.25	54.25	-1.93%	85,000
Jan 10, 2025	55.84	55.84	54.77	55.32	55.32	-1.04%	151,100
Jan 9, 2025	55.99	56.24	55.59	55.90	55.90	-0.68%	45,200
Jan 8, 2025	55.90	56.50	55.39	56.28	56.28	0.23%	121,437
Jan 7, 2025	56.51	57.15	55.96	56.15	56.15	-0.78%	119,313
Jan 6, 2025	58.32	58.40	56.59	56.59	56.59	-3.05%	65,000
Jan 3, 2025	57.99	58.55	57.99	58.37	58.37	0.53%	48,700
Jan 2, 2025	58.28	58.45	57.67	58.06	58.06	-0.67%	64,906
Dec 31, 2024	58.00	58.73	58.00	58.45	58.45	0.79%	54,500
Dec 30, 2024	57.74	58.22	57.46	57.99	57.99	-0.41%	41,925
Dec 27, 2024	58.55	58.95	58.08	58.23	58.23	-0.19%	69,200
Dec 24, 2024	58.05	58.71	58.05	58.34	58.34	0.50%	42,300
Dec 23, 2024	57.31	59.50	57.31	58.05	58.05	1.15%	85,746
Dec 20, 2024	56.94	58.45	56.94	57.39	57.39	-0.33%	570,032
Dec 19, 2024	56.96	57.99	56.96	57.58	57.58	0.82%	131,600
Dec 18, 2024	57.51	58.22	56.93	57.11	57.11	-1.09%	129,000
Dec 17, 2024	58.44	58.44	57.60	57.74	57.74	-1.18%	82,300
Dec 16, 2024	58.55	58.84	58.20	58.43	58.43	0.22%	99,130
Dec 13, 2024	58.30	58.54	58.01	58.30	58.30	-0.19%	96,200
Dec 12, 2024	58.92	58.99	58.22	58.41	58.25	-0.43%	102,000
Dec 11, 2024	58.52	59.37	58.52	58.66	58.50	-0.24%	64,237
Dec 10, 2024	59.38	60.00	58.59	58.80	58.64	-1.34%	163,000
Dec 9, 2024	59.98	60.78	59.28	59.60	59.44	-1.23%	105,512
Dec 6, 2024	58.77	60.60	58.77	60.34	60.17	2.71%	140,819
Dec 5, 2024	58.63	59.22	58.19	58.75	58.59	0.19%	88,435
Dec 4, 2024	58.27	58.64	58.12	58.64	58.48	0.76%	154,344
Dec 3, 2024	58.69	58.69	57.56	58.20	58.04	-0.85%	156,131
Dec 2, 2024	59.40	59.40	58.26	58.70	58.54	0.29%	184,336
Nov 29, 2024	58.40	58.83	58.26	58.53	58.37	-0.22%	70,304
Nov 28, 2024	58.60	59.06	58.45	58.66	58.50	-0.15%	29,600
Nov 27, 2024	58.86	59.23	58.11	58.75	58.59	-0.02%	107,600
Nov 26, 2024	58.22	58.99	58.22	58.76	58.60	0.79%	96,836
Nov 25, 2024	60.00	60.22	58.26	58.30	58.14	-2.78%	407,647
Nov 22, 2024	59.14	60.07	59.03	59.97	59.81	0.91%	151,700
Nov 21, 2024	59.30	59.88	59.14	59.43	59.27	0.41%	122,317
Nov 20, 2024	57.74	59.22	57.74	59.19	59.03	2.76%	257,600
Nov 19, 2024	56.74	58.80	56.58	57.60	57.44	1.18%	201,612
Nov 18, 2024	55.93	57.23	55.93	56.93	56.77	1.23%	228,940
Nov 15, 2024	55.85	56.47	55.60	56.24	56.09	-0.07%	103,000
Nov 14, 2024	56.23	56.77	55.02	56.28	56.13	-0.05%	141,900
Nov 13, 2024	55.01	56.42	54.89	56.31	56.16	2.36%	116,337
Nov 12, 2024	55.03	55.06	52.75	55.01	54.86	-0.02%	108,600
Nov 11, 2024	54.65	55.34	53.84	55.02	54.87	0.38%	171,108
Nov 8, 2024	55.71	58.73	54.65	54.81	54.66	-1.19%	243,200
Nov 7, 2024	54.20	55.50	54.20	55.47	55.32	2.23%	113,000
Nov 6, 2024	55.49	55.49	54.20	54.26	54.11	0.18%	144,900
Nov 5, 2024	54.02	54.54	53.84	54.16	54.01	0.26%	112,200
Nov 4, 2024	54.03	54.23	53.76	54.02	53.87	-0.02%	127,935
Nov 1, 2024	53.73	54.54	53.72	54.03	53.88	0.56%	129,600
Oct 31, 2024	54.20	54.42	53.63	53.73	53.58	-1.29%	98,112
Oct 30, 2024	54.32	55.14	54.30	54.43	54.28	-1.31%	73,622
Oct 29, 2024	54.35	55.25	54.22	55.15	55.00	0.90%	126,100
Oct 28, 2024	55.30	55.57	54.54	54.66	54.51	-0.67%	74,303
Oct 25, 2024	54.97	55.47	54.76	55.03	54.88	-0.11%	69,600
Oct 24, 2024	54.57	55.70	54.57	55.09	54.94	0.81%	71,300
Oct 23, 2024	54.89	55.23	54.36	54.65	54.50	-0.92%	178,300
Oct 22, 2024	55.09	55.33	54.95	55.16	55.01	-0.14%	88,300
Oct 21, 2024	55.40	55.41	54.86	55.24	55.09	-0.63%	76,820
Oct 18, 2024	54.75	55.86	54.75	55.59	55.44	1.31%	109,724
Oct 17, 2024	54.29	55.11	54.29	54.87	54.72	1.07%	66,900
Oct 16, 2024	54.98	54.99	54.11	54.29	54.14	-0.84%	144,500
Oct 15, 2024	54.25	54.91	54.11	54.75	54.60	1.13%	105,519
Oct 11, 2024	52.81	54.58	52.20	54.14	53.99	2.09%	209,243
Oct 10, 2024	52.16	53.58	52.16	53.03	52.88	0.99%	177,600
Oct 9, 2024	52.88	53.21	52.33	52.51	52.37	-0.76%	88,700
Oct 8, 2024	53.10	53.51	52.44	52.91	52.77	-0.51%	89,100
Oct 7, 2024	53.48	53.73	52.49	53.18	53.03	-0.93%	112,300
Oct 4, 2024	53.00	53.95	52.65	53.68	53.53	1.80%	108,300
Oct 3, 2024	54.84	55.35	52.71	52.73	52.59	-3.87%	274,508
Oct 2, 2024	54.20	55.17	54.20	54.85	54.70	0.83%	96,425
Oct 1, 2024	54.27	55.07	54.22	54.40	54.25	-0.20%	54,947
Sep 30, 2024	54.38	54.56	53.90	54.51	54.36	-0.07%	54,534