Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	74.67	75.02	73.95	74.34	-	-0.69%	90,336
Jun 24, 2026	72.75	75.77	72.75	74.86	74.86	1.96%	185,112
Jun 23, 2026	71.31	73.48	71.31	73.42	73.42	2.66%	124,032
Jun 22, 2026	72.17	73.29	70.76	71.52	71.52	-0.78%	187,202
Jun 19, 2026	72.04	72.69	72.04	72.08	72.08	-0.19%	88,947
Jun 18, 2026	71.98	72.53	71.47	72.22	72.22	0.36%	140,798
Jun 17, 2026	70.20	71.96	70.20	71.96	71.96	1.28%	139,608
Jun 16, 2026	70.14	71.25	70.14	71.05	71.05	1.36%	82,571
Jun 15, 2026	69.95	70.53	69.87	70.10	70.10	-0.36%	83,522
Jun 12, 2026	71.77	71.90	70.14	70.35	70.35	-2.07%	157,571
Jun 11, 2026	72.25	73.18	71.77	71.84	71.84	-0.56%	119,427
Jun 10, 2026	71.59	72.75	71.45	72.46	72.25	1.16%	186,317
Jun 9, 2026	70.05	72.14	70.05	71.63	71.42	1.95%	213,707
Jun 8, 2026	68.08	70.53	68.08	70.26	70.05	2.57%	220,124
Jun 5, 2026	66.85	68.85	66.85	68.50	68.30	2.47%	192,076
Jun 4, 2026	66.75	67.87	66.46	66.85	66.65	0.53%	139,354
Jun 3, 2026	66.51	68.24	66.45	66.50	66.30	-1.19%	185,275
Jun 2, 2026	65.45	67.30	65.45	67.30	67.10	2.23%	103,922
Jun 1, 2026	65.90	67.53	65.75	65.83	65.63	-0.33%	113,918
May 29, 2026	64.96	67.01	64.95	66.05	65.85	1.29%	714,680
May 28, 2026	64.97	65.66	64.60	65.21	65.02	0.26%	102,297
May 27, 2026	65.94	66.87	64.96	65.04	64.85	-1.26%	120,530
May 26, 2026	67.25	67.31	65.68	65.87	65.67	-2.10%	196,250
May 25, 2026	67.21	67.81	66.93	67.28	67.08	-0.03%	45,145
May 22, 2026	68.77	68.77	67.27	67.30	67.10	-2.46%	121,372
May 21, 2026	68.31	69.41	67.88	69.00	68.80	0.47%	140,333
May 20, 2026	68.57	69.72	68.50	68.68	68.48	0.42%	237,169
May 19, 2026	68.64	69.22	67.55	68.39	68.19	0.71%	112,074
May 15, 2026	67.27	68.78	66.98	67.91	67.71	1.28%	187,257
May 14, 2026	65.48	67.34	65.34	67.05	66.85	2.98%	112,908
May 13, 2026	65.58	66.26	64.64	65.11	64.92	-0.87%	162,005
May 12, 2026	66.56	66.88	65.48	65.68	65.49	-1.35%	110,639
May 11, 2026	68.36	68.98	66.51	66.58	66.38	-2.92%	103,993
May 8, 2026	66.24	68.92	65.16	68.58	68.38	4.54%	273,672
May 7, 2026	64.25	66.20	64.00	65.60	65.41	1.88%	198,492
May 6, 2026	67.01	67.58	64.00	64.39	64.20	-3.22%	157,851
May 5, 2026	67.09	67.11	66.36	66.53	66.33	-0.81%	138,042
May 4, 2026	68.68	69.32	67.02	67.07	66.87	-2.30%	172,573
May 1, 2026	69.14	69.93	68.46	68.65	68.45	-0.87%	148,517
Apr 30, 2026	67.89	69.31	67.62	69.25	69.04	1.47%	317,847
Apr 29, 2026	67.76	68.73	67.42	68.25	68.05	0.62%	281,040
Apr 28, 2026	68.11	68.58	67.58	67.83	67.63	0.30%	115,043
Apr 27, 2026	68.08	68.41	67.48	67.63	67.43	-0.82%	225,872
Apr 24, 2026	68.27	68.27	67.37	68.19	67.99	0.65%	195,494
Apr 23, 2026	67.45	67.94	67.11	67.75	67.55	0.52%	122,066
Apr 22, 2026	67.62	68.22	66.74	67.40	67.20	-0.38%	180,618
Apr 21, 2026	67.66	68.44	66.53	67.66	67.46	-0.50%	145,380
Apr 20, 2026	67.77	68.18	66.33	68.00	67.80	0.28%	211,879
Apr 17, 2026	66.94	67.84	66.58	67.81	67.61	1.74%	122,331
Apr 16, 2026	65.46	67.02	65.46	66.65	66.45	1.51%	377,601