Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	65.42	66.52	65.42	66.16	66.16	0.73%	8,531
Nov 4, 2025	64.86	65.72	64.41	65.68	65.68	1.22%	116,300
Nov 3, 2025	65.19	65.35	64.30	64.89	64.89	-0.55%	170,600
Oct 31, 2025	64.53	65.56	64.53	65.25	65.25	0.52%	229,900
Oct 30, 2025	64.02	65.43	64.02	64.91	64.91	0.46%	122,403
Oct 29, 2025	65.36	65.54	64.16	64.61	64.61	-1.43%	164,126
Oct 28, 2025	66.39	66.58	65.47	65.55	65.55	-1.27%	129,900
Oct 27, 2025	66.12	66.55	66.12	66.39	66.39	0.67%	128,011
Oct 24, 2025	66.59	66.68	65.76	65.95	65.95	-1.14%	116,000
Oct 23, 2025	66.27	67.94	65.81	66.71	66.71	0.68%	105,300
Oct 22, 2025	65.00	66.49	64.65	66.26	66.26	2.17%	184,700
Oct 21, 2025	64.79	64.99	64.49	64.85	64.85	-0.11%	142,835
Oct 20, 2025	65.60	66.38	64.80	64.92	64.92	-0.99%	158,200
Oct 17, 2025	66.72	67.00	64.50	65.57	65.57	-1.52%	349,200
Oct 16, 2025	67.55	67.60	65.72	66.58	66.58	-1.80%	308,600
Oct 15, 2025	69.26	69.90	67.79	67.80	67.80	-2.18%	309,029
Oct 14, 2025	69.12	71.04	69.12	69.31	69.31	0.29%	171,200
Oct 10, 2025	68.92	69.20	68.10	69.11	69.11	0.28%	185,800
Oct 9, 2025	70.12	70.51	68.75	68.92	68.92	-1.70%	147,002
Oct 8, 2025	70.00	70.58	69.57	70.11	70.11	0.14%	343,000
Oct 7, 2025	69.81	70.13	69.05	70.01	70.01	0.29%	305,500
Oct 6, 2025	70.85	71.31	69.62	69.81	69.81	-1.09%	94,700
Oct 3, 2025	70.22	70.99	70.22	70.58	70.58	0.47%	229,742
Oct 2, 2025	70.08	70.62	69.64	70.25	70.25	-0.27%	299,310
Oct 1, 2025	71.31	71.76	70.41	70.44	70.44	-1.52%	143,700
Sep 30, 2025	70.86	71.85	70.55	71.53	71.53	0.93%	207,900
Sep 29, 2025	70.35	71.59	70.35	70.87	70.87	0.74%	137,134
Sep 26, 2025	71.58	71.74	70.14	70.35	70.35	-1.42%	168,744
Sep 25, 2025	72.06	72.13	71.17	71.36	71.36	-1.14%	148,031
Sep 24, 2025	73.00	73.00	72.08	72.18	72.18	-0.77%	112,200
Sep 23, 2025	72.58	73.08	71.95	72.74	72.74	-	126,931
Sep 22, 2025	74.82	74.82	72.11	72.74	72.74	-2.43%	123,103
Sep 19, 2025	73.04	74.63	72.59	74.55	74.55	1.98%	784,400
Sep 18, 2025	73.01	73.23	72.99	73.10	73.10	0.05%	106,215
Sep 17, 2025	72.60	73.19	72.51	73.06	73.06	0.63%	99,037
Sep 16, 2025	73.76	73.76	71.72	72.60	72.60	-1.36%	143,522
Sep 15, 2025	73.70	73.70	72.91	73.60	73.60	-0.16%	155,833
Sep 12, 2025	73.92	74.27	73.13	73.72	73.72	-0.78%	118,400
Sep 11, 2025	73.47	74.99	73.46	74.30	74.11	0.95%	131,619
Sep 10, 2025	73.72	73.78	73.16	73.60	73.41	-0.50%	151,034
Sep 9, 2025	72.84	74.17	72.67	73.97	73.78	1.34%	132,200
Sep 8, 2025	73.42	73.42	72.18	72.99	72.81	-1.12%	243,300
Sep 5, 2025	73.35	74.17	73.28	73.82	73.63	0.57%	177,419
Sep 4, 2025	73.00	73.50	72.66	73.40	73.21	1.44%	149,014
Sep 3, 2025	71.56	72.69	71.45	72.36	72.18	1.02%	222,746
Sep 2, 2025	70.54	71.67	70.54	71.63	71.45	0.90%	170,800
Aug 29, 2025	70.16	71.29	69.55	70.99	70.81	1.69%	193,100
Aug 28, 2025	69.71	70.31	69.43	69.81	69.63	0.09%	164,100
Aug 27, 2025	68.90	69.85	68.86	69.75	69.57	1.25%	156,549
Aug 26, 2025	70.45	70.45	68.78	68.89	68.72	-2.24%	409,900