Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	69.41	69.48	68.80	69.11	69.11	-0.37%	231,405
Oct 1, 2026	68.73	69.81	68.73	69.37	69.37	0.46%	108,116
Sep 30, 2026	69.80	69.80	68.37	69.05	69.05	-0.95%	93,114
Sep 29, 2026	69.97	70.06	69.08	69.71	69.71	-0.90%	116,491
Sep 28, 2026	70.21	71.12	70.21	70.34	70.34	-0.09%	167,371
Sep 25, 2026	69.99	70.78	69.42	70.40	70.40	0.11%	102,698
Sep 24, 2026	71.79	72.40	70.22	70.32	70.32	-1.65%	137,519
Sep 23, 2026	71.93	72.58	71.16	71.50	71.50	-1.04%	120,891
Sep 22, 2026	72.36	72.99	71.75	72.25	72.25	-0.15%	105,894
Sep 21, 2026	72.95	72.96	71.77	72.36	72.36	-0.74%	78,540
Sep 18, 2026	73.39	73.76	72.39	72.90	72.90	-0.72%	365,241
Sep 17, 2026	73.17	73.76	72.94	73.43	73.43	0.16%	163,214
Sep 16, 2026	71.60	73.54	71.60	73.31	73.31	2.45%	162,327
Sep 15, 2026	71.61	71.70	70.22	71.56	71.56	-0.58%	224,674
Sep 14, 2026	70.55	72.59	70.41	71.98	71.98	2.32%	205,415
Sep 11, 2026	70.47	70.66	69.36	70.35	70.35	-0.16%	97,490
Sep 10, 2026	70.80	71.46	69.74	70.68	70.47	0.50%	169,075
Sep 9, 2026	71.51	72.14	70.21	70.33	70.12	-2.56%	150,830
Sep 8, 2026	71.53	72.67	71.50	72.18	71.96	0.45%	413,502
Sep 4, 2026	72.49	73.66	69.63	71.86	71.64	-2.43%	217,894
Sep 3, 2026	74.50	76.25	73.12	73.65	73.43	-1.72%	215,869
Sep 2, 2026	74.09	75.24	74.09	74.94	74.71	1.15%	135,502
Sep 1, 2026	73.53	74.43	73.40	74.09	73.86	0.80%	131,106
Aug 31, 2026	73.11	74.41	73.11	73.50	73.28	-0.46%	190,225
Aug 28, 2026	73.04	73.96	72.97	73.84	73.62	1.30%	311,086
Aug 27, 2026	73.19	73.24	72.60	72.89	72.67	-0.86%	82,011
Aug 26, 2026	73.23	74.85	73.23	73.52	73.30	-0.11%	61,751
Aug 25, 2026	73.63	74.79	73.47	73.60	73.38	-0.58%	144,560
Aug 24, 2026	72.86	74.03	72.75	74.03	73.80	1.13%	91,958
Aug 21, 2026	73.42	74.00	72.94	73.20	72.98	-0.29%	197,855
Aug 20, 2026	74.40	75.23	73.11	73.41	73.19	-1.85%	141,417
Aug 19, 2026	76.32	76.46	74.67	74.79	74.56	-1.94%	171,283
Aug 18, 2026	77.95	78.72	76.19	76.27	76.04	-1.20%	157,327
Aug 17, 2026	78.50	78.50	76.75	77.20	76.97	-1.66%	142,121
Aug 14, 2026	78.51	78.80	78.24	78.50	78.26	-	169,427
Aug 13, 2026	78.25	79.06	78.03	78.50	78.26	0.38%	154,906
Aug 12, 2026	78.62	79.06	77.59	78.20	77.96	-1.14%	234,302
Aug 11, 2026	78.96	79.64	78.61	79.10	78.86	0.18%	134,247
Aug 10, 2026	81.96	81.96	78.72	78.96	78.72	-1.30%	124,674
Aug 7, 2026	79.65	80.25	79.11	80.00	79.76	0.29%	126,547
Aug 6, 2026	81.50	81.51	79.48	79.77	79.53	-1.31%	123,148
Aug 5, 2026	81.67	82.59	80.71	80.83	80.58	-1.16%	168,581
Aug 4, 2026	80.30	81.87	79.40	81.78	81.53	2.19%	278,121
Jul 31, 2026	78.51	81.27	77.06	80.03	79.79	1.94%	416,041
Jul 30, 2026	78.88	79.18	77.59	78.51	78.27	-0.88%	260,136
Jul 29, 2026	80.75	80.75	78.82	79.21	78.97	-1.97%	291,264
Jul 28, 2026	79.90	81.99	79.90	80.80	80.55	0.22%	177,445
Jul 27, 2026	79.70	80.95	79.19	80.62	80.37	1.66%	166,894
Jul 24, 2026	78.14	79.83	77.91	79.30	79.06	1.61%	116,442
Jul 23, 2026	78.21	78.21	77.00	78.04	77.80	-0.71%	125,127