Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.94	58.45	56.94	57.39	57.39	-0.33%	557,777
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
Sep 27, 2024	55.06	55.30	54.52	54.55	54.40	-0.80%	137,709
Sep 26, 2024	55.02	55.53	54.69	54.99	54.84	-0.04%	169,620
Sep 25, 2024	54.01	55.04	54.01	55.01	54.86	1.91%	153,100
Sep 24, 2024	53.07	54.10	53.00	53.98	53.83	1.45%	218,900
Sep 23, 2024	52.14	53.53	51.95	53.21	53.06	1.84%	392,000
Sep 20, 2024	50.00	52.26	49.93	52.25	52.11	4.84%	919,005
Sep 19, 2024	49.46	49.84	49.03	49.84	49.70	1.32%	135,100
Sep 18, 2024	49.35	49.58	48.96	49.19	49.06	-0.67%	52,215
Sep 17, 2024	49.79	50.00	48.89	49.52	49.38	-0.54%	58,200
Sep 16, 2024	49.12	49.85	49.10	49.79	49.65	1.53%	79,612
Sep 13, 2024	49.93	50.53	48.94	49.04	48.91	-2.87%	213,800
Sep 12, 2024	50.44	50.49	49.83	50.49	50.19	0.10%	118,832
Sep 11, 2024	50.46	50.53	49.94	50.44	50.14	-0.10%	27,600
Sep 10, 2024	50.44	50.71	49.97	50.49	50.19	0.26%	68,347
Sep 9, 2024	49.79	50.66	49.79	50.36	50.06	1.25%	60,700
Sep 6, 2024	49.28	50.09	49.28	49.74	49.45	0.14%	75,100
Sep 5, 2024	50.02	50.17	49.20	49.67	49.38	-0.18%	69,638
Sep 4, 2024	49.38	50.05	49.38	49.76	49.47	-0.18%	59,819
Sep 3, 2024	49.77	50.43	49.51	49.85	49.56	-0.30%	103,800
Aug 30, 2024	49.38	50.26	49.38	50.00	49.71	1.26%	119,700
Aug 29, 2024	49.03	49.89	49.03	49.38	49.09	0.22%	63,016
Aug 28, 2024	49.48	49.48	48.93	49.27	48.98	0.18%	75,600
Aug 27, 2024	49.00	49.65	48.93	49.18	48.89	-1.09%	71,522
Aug 26, 2024	49.36	49.86	49.01	49.72	49.43	1.08%	53,723
Aug 23, 2024	49.20	49.57	49.00	49.19	48.90	-0.06%	91,535
Aug 22, 2024	50.18	50.18	48.73	49.22	48.93	-2.07%	103,300
Aug 21, 2024	50.43	50.43	50.14	50.26	49.96	0.28%	29,630
Aug 20, 2024	50.33	50.53	49.90	50.12	49.82	-0.06%	75,200
Aug 19, 2024	50.35	50.65	49.90	50.15	49.85	-0.54%	63,008
Aug 16, 2024	50.21	50.49	49.60	50.42	50.12	0.84%	74,900
Aug 15, 2024	49.59	50.40	49.33	50.00	49.71	0.85%	50,115
Aug 14, 2024	49.37	49.58	48.81	49.58	49.29	0.24%	78,829
Aug 13, 2024	48.65	49.46	48.61	49.46	49.17	2.19%	77,700
Aug 12, 2024	49.24	49.38	48.33	48.40	48.11	-1.91%	65,739
Aug 9, 2024	48.77	49.34	48.77	49.34	49.05	0.69%	45,000
Aug 8, 2024	48.72	49.69	48.72	49.00	48.71	0.57%	52,300
Aug 7, 2024	48.84	49.29	48.58	48.72	48.43	0.14%	153,800
Aug 6, 2024	47.50	49.20	47.10	48.65	48.36	-2.31%	197,100
Aug 2, 2024	48.50	50.23	47.70	49.80	49.51	5.69%	323,300
Aug 1, 2024	47.90	47.96	46.97	47.12	46.84	-1.87%	61,000
Jul 31, 2024	48.00	48.39	47.44	48.02	47.74	1.44%	106,300