Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	68.27	68.27	67.37	68.19	68.19	0.65%	173,026
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%	114,331
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
Mar 24, 2026	67.84	68.60	67.69	67.75	67.75	-0.75%	103,974
Mar 23, 2026	66.66	68.54	66.66	68.26	68.26	2.80%	191,897
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%	204,483
Mar 18, 2026	68.41	68.84	68.02	68.16	68.16	-0.94%	108,998
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%	126,158
Mar 13, 2026	67.63	68.97	67.63	68.13	68.13	0.49%	139,186
Mar 12, 2026	67.33	68.14	67.33	67.80	67.80	0.04%	212,451
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%	141,899
Mar 5, 2026	66.81	67.87	66.81	67.75	67.54	0.64%	84,104
Mar 4, 2026	67.14	67.62	66.98	67.32	67.11	-0.18%	144,478
Mar 3, 2026	67.50	68.00	66.65	67.44	67.23	-1.20%	109,843
Mar 2, 2026	67.99	68.82	67.99	68.26	68.04	-0.03%	103,100
Feb 27, 2026	68.01	69.08	67.88	68.28	68.06	-	191,524
Feb 26, 2026	67.97	68.74	67.89	68.28	68.06	1.13%	62,998
Feb 25, 2026	67.81	67.81	66.62	67.52	67.31	-0.60%	165,132
Feb 24, 2026	67.54	68.02	66.84	67.93	67.71	-0.12%	132,406
Feb 23, 2026	67.31	68.21	67.25	68.01	67.79	0.95%	157,985
Feb 20, 2026	66.87	67.98	66.80	67.37	67.16	0.76%	232,565
Feb 19, 2026	67.61	67.62	66.41	66.86	66.65	-1.31%	168,640
Feb 18, 2026	66.74	67.81	66.04	67.75	67.54	1.36%	142,128
Feb 17, 2026	67.82	68.02	66.18	66.84	66.63	-1.49%	253,352
Feb 13, 2026	64.97	68.20	64.97	67.85	67.63	2.01%	572,646
Feb 12, 2026	64.74	66.78	64.74	66.51	66.30	2.51%	351,074