Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	104,000
May 8, 2026	66.24	68.92	65.16	68.58	68.58	4.54%	273,700
May 7, 2026	64.25	66.20	64.00	65.60	65.60	1.88%	198,500
May 6, 2026	67.01	67.58	64.00	64.39	64.39	-3.22%	157,900
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%	172,600
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%	225,900
Apr 24, 2026	68.27	68.27	67.36	68.19	68.19	0.65%	195,500
Apr 23, 2026	67.45	67.94	67.11	67.75	67.75	0.52%	122,100
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%	145,400
Apr 20, 2026	67.77	68.18	66.33	68.00	68.00	0.28%	211,900
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%	172,200
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%	245,200
Apr 9, 2026	64.21	65.04	63.77	64.04	64.04	-0.90%	125,800
Apr 8, 2026	63.24	64.80	63.17	64.62	64.62	3.11%	143,200
Apr 7, 2026	62.93	63.05	61.87	62.67	62.67	-0.76%	155,500
Apr 6, 2026	63.43	64.07	62.93	63.15	63.15	-0.14%	209,900
Apr 2, 2026	63.05	63.83	62.61	63.24	63.24	-0.03%	285,100
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%	201,700
Mar 27, 2026	65.51	65.81	64.36	64.67	64.67	-1.66%	90,100
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
Mar 24, 2026	67.84	68.60	67.69	67.75	67.75	-0.75%	104,000
Mar 23, 2026	66.66	68.54	66.66	68.26	68.26	2.80%	191,900
Mar 20, 2026	66.71	67.16	66.11	66.40	66.40	-0.52%	224,603
Mar 19, 2026	68.12	68.13	66.02	66.75	66.75	-2.07%	204,500
Mar 18, 2026	68.41	68.84	68.02	68.16	68.16	-0.94%	109,000
Mar 17, 2026	69.08	69.37	68.49	68.81	68.81	0.06%	81,919
Mar 16, 2026	68.13	69.20	68.13	68.77	68.77	0.94%	126,200
Mar 13, 2026	67.63	68.97	67.63	68.13	68.13	0.49%	139,200
Mar 12, 2026	67.33	68.14	67.33	67.80	67.80	0.04%	212,500
Mar 11, 2026	67.30	68.13	67.30	67.77	67.77	-0.06%	195,728
Mar 10, 2026	66.28	68.02	66.20	67.81	67.60	2.31%	200,811
Mar 9, 2026	66.38	67.00	65.17	66.28	66.07	-1.07%	150,005
Mar 6, 2026	66.99	67.13	66.52	67.00	66.79	-1.11%	141,900