Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	67.00	67.50	65.74	66.10	-	-0.81%	168,659
Jan 30, 2026	67.01	68.44	65.95	66.64	66.64	-1.78%	281,143
Jan 29, 2026	67.45	68.42	66.82	67.85	67.85	0.25%	215,655
Jan 28, 2026	70.41	70.51	67.56	67.68	67.68	-4.01%	219,247
Jan 27, 2026	72.00	72.49	70.23	70.51	70.51	-1.52%	176,157
Jan 26, 2026	72.15	72.55	71.35	71.60	71.60	-0.91%	103,333
Jan 23, 2026	72.21	72.34	71.25	72.26	72.26	-0.12%	109,413
Jan 22, 2026	73.00	73.30	72.00	72.35	72.35	0.17%	124,986
Jan 21, 2026	73.31	73.31	70.92	72.23	72.23	-1.05%	274,225
Jan 20, 2026	72.84	73.84	72.36	73.00	73.00	0.05%	135,800
Jan 19, 2026	74.04	74.17	72.84	72.96	72.96	-2.38%	63,388
Jan 16, 2026	74.93	75.55	74.28	74.74	74.74	-0.24%	83,760
Jan 15, 2026	75.42	76.26	74.90	74.92	74.92	-0.56%	123,509
Jan 14, 2026	75.00	75.65	74.50	75.34	75.34	1.39%	104,732
Jan 13, 2026	76.44	76.44	74.13	74.31	74.31	-2.74%	165,510
Jan 12, 2026	75.79	76.87	75.20	76.40	76.40	0.39%	104,065
Jan 9, 2026	75.39	76.14	75.36	76.10	76.10	0.93%	92,984
Jan 8, 2026	76.93	77.55	75.12	75.40	75.40	-2.00%	143,303
Jan 7, 2026	73.49	77.20	73.00	76.94	76.94	4.81%	286,803
Jan 6, 2026	74.74	74.84	71.95	73.41	73.41	-1.52%	172,537
Jan 5, 2026	75.37	77.08	74.46	74.54	74.54	-1.75%	173,644
Jan 2, 2026	75.79	76.32	75.70	75.87	75.87	-0.08%	49,049
Dec 31, 2025	76.18	76.50	75.88	75.93	75.93	-0.51%	48,268
Dec 30, 2025	76.71	77.53	76.13	76.32	76.32	-0.31%	76,322
Dec 29, 2025	75.66	76.82	75.66	76.56	76.56	0.74%	78,850
Dec 24, 2025	76.13	76.52	75.95	76.00	76.00	-0.61%	17,271
Dec 23, 2025	75.60	76.70	75.60	76.47	76.47	1.15%	85,394
Dec 22, 2025	74.82	76.00	74.82	75.60	75.60	0.65%	105,867
Dec 19, 2025	75.80	76.60	74.82	75.11	75.11	-1.17%	287,249
Dec 18, 2025	75.60	76.06	74.62	76.00	76.00	0.81%	134,831
Dec 17, 2025	74.26	75.49	74.02	75.39	75.39	1.58%	76,766
Dec 16, 2025	74.20	74.60	73.98	74.22	74.22	0.05%	92,983
Dec 15, 2025	74.00	74.80	73.92	74.18	74.18	0.49%	145,784
Dec 12, 2025	73.37	74.20	73.08	73.82	73.82	0.52%	84,153
Dec 11, 2025	72.40	73.74	72.39	73.44	73.25	0.56%	126,901
Dec 10, 2025	71.14	73.25	71.11	73.03	72.84	2.64%	124,042
Dec 9, 2025	70.82	71.35	70.74	71.15	70.97	0.65%	52,390
Dec 8, 2025	70.05	70.98	70.01	70.69	70.51	0.61%	52,656
Dec 5, 2025	70.42	71.31	70.18	70.26	70.08	-0.37%	108,306
Dec 4, 2025	69.93	70.58	69.52	70.52	70.34	0.70%	111,254
Dec 3, 2025	70.90	70.90	69.39	70.03	69.85	-1.23%	122,861
Dec 2, 2025	71.32	71.54	70.31	70.90	70.72	-0.88%	138,846
Dec 1, 2025	71.92	72.14	71.35	71.53	71.35	-0.86%	79,705
Nov 28, 2025	71.93	72.33	71.67	72.15	71.97	0.21%	51,188
Nov 27, 2025	72.10	72.29	71.33	72.00	71.82	-0.22%	62,252
Nov 26, 2025	72.39	72.59	71.99	72.16	71.98	-0.61%	140,356
Nov 25, 2025	72.10	72.75	71.57	72.60	72.41	1.20%	77,299
Nov 24, 2025	71.76	71.81	70.95	71.74	71.56	-0.28%	265,990
Nov 21, 2025	70.56	72.10	70.56	71.94	71.76	1.91%	119,651
Nov 20, 2025	70.94	71.18	70.42	70.59	70.41	-0.23%	69,687