Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	66.75	67.87	66.46	66.85	66.85	0.53%	139,354
Jun 3, 2026	66.51	68.24	66.45	66.50	66.50	-1.19%	185,275
Jun 2, 2026	65.45	67.30	65.45	67.30	67.30	2.23%	103,922
Jun 1, 2026	65.90	67.53	65.75	65.83	65.83	-0.33%	113,918
May 29, 2026	64.96	67.01	64.95	66.05	66.05	1.29%	714,680
May 28, 2026	64.97	65.66	64.60	65.21	65.21	0.26%	102,297
May 27, 2026	65.94	66.87	64.96	65.04	65.04	-1.26%	120,530
May 26, 2026	67.25	67.31	65.68	65.87	65.87	-2.10%	196,250
May 25, 2026	67.21	67.81	66.93	67.28	67.28	-0.03%	45,145
May 22, 2026	68.77	68.77	67.27	67.30	67.30	-2.46%	121,372
May 21, 2026	68.31	69.41	67.88	69.00	69.00	0.47%	140,333
May 20, 2026	68.57	69.72	68.50	68.68	68.68	0.42%	237,169
May 19, 2026	68.64	69.22	67.55	68.39	68.39	0.71%	112,074
May 15, 2026	67.27	68.78	66.98	67.91	67.91	1.28%	187,257
May 14, 2026	65.48	67.34	65.34	67.05	67.05	2.98%	112,908
May 13, 2026	65.58	66.26	64.64	65.11	65.11	-0.87%	162,005
May 12, 2026	66.56	66.88	65.48	65.68	65.68	-1.35%	110,639
May 11, 2026	68.36	68.98	66.51	66.58	66.58	-2.92%	103,993
May 8, 2026	66.24	68.92	65.16	68.58	68.58	4.54%	273,672
May 7, 2026	64.25	66.20	64.00	65.60	65.60	1.88%	198,492
May 6, 2026	67.01	67.58	64.00	64.39	64.39	-3.22%	157,851
May 5, 2026	67.09	67.11	66.36	66.53	66.53	-0.81%	138,042
May 4, 2026	68.68	69.32	67.02	67.07	67.07	-2.30%	172,573
May 1, 2026	69.14	69.93	68.46	68.65	68.65	-0.87%	148,517
Apr 30, 2026	67.89	69.31	67.62	69.25	69.25	1.47%	317,847
Apr 29, 2026	67.76	68.73	67.42	68.25	68.25	0.62%	281,040
Apr 28, 2026	68.11	68.58	67.58	67.83	67.83	0.30%	115,043
Apr 27, 2026	68.08	68.41	67.48	67.63	67.63	-0.82%	225,872
Apr 24, 2026	68.27	68.27	67.37	68.19	68.19	0.65%	195,494
Apr 23, 2026	67.45	67.94	67.11	67.75	67.75	0.52%	122,066
Apr 22, 2026	67.62	68.22	66.74	67.40	67.40	-0.38%	180,618
Apr 21, 2026	67.66	68.44	66.53	67.66	67.66	-0.50%	145,380
Apr 20, 2026	67.77	68.18	66.33	68.00	68.00	0.28%	211,879
Apr 17, 2026	66.94	67.84	66.58	67.81	67.81	1.74%	122,331
Apr 16, 2026	65.46	67.02	65.46	66.65	66.65	1.51%	377,601
Apr 15, 2026	64.61	65.74	64.60	65.66	65.66	1.45%	172,168
Apr 14, 2026	63.59	65.24	63.24	64.72	64.72	1.49%	126,800
Apr 13, 2026	62.04	63.86	61.92	63.77	63.77	2.52%	248,420
Apr 10, 2026	63.99	64.12	61.94	62.20	62.20	-2.87%	245,153
Apr 9, 2026	64.21	65.04	63.77	64.04	64.04	-0.90%	125,793
Apr 8, 2026	63.24	64.80	63.17	64.62	64.62	3.11%	143,154
Apr 7, 2026	62.93	63.05	61.87	62.67	62.67	-0.76%	155,462
Apr 6, 2026	63.43	64.07	62.93	63.15	63.15	-0.14%	209,862
Apr 2, 2026	63.05	63.83	62.61	63.24	63.24	-0.03%	285,093
Apr 1, 2026	65.82	65.82	63.17	63.26	63.26	-3.41%	153,917
Mar 31, 2026	65.51	65.96	64.93	65.49	65.49	0.29%	144,044
Mar 30, 2026	64.04	66.01	64.04	65.30	65.30	0.97%	201,669
Mar 27, 2026	65.51	65.81	64.36	64.67	64.67	-1.66%	90,052
Mar 26, 2026	66.71	67.52	65.73	65.76	65.76	-1.48%	91,332
Mar 25, 2026	67.86	68.02	66.71	66.75	66.75	-1.48%	160,907