Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	80.30	81.87	79.40	81.78	81.78	2.19%	278,121
Jul 31, 2026	78.51	81.27	77.06	80.03	80.03	1.94%	412,441
Jul 30, 2026	78.88	79.18	77.59	78.51	78.51	-0.88%	260,136
Jul 29, 2026	80.75	80.75	78.82	79.21	79.21	-1.97%	291,264
Jul 28, 2026	79.90	81.99	79.90	80.80	80.80	0.22%	177,445
Jul 27, 2026	79.70	80.95	79.19	80.62	80.62	1.66%	166,894
Jul 24, 2026	78.14	79.83	77.91	79.30	79.30	1.61%	116,442
Jul 23, 2026	78.21	78.21	77.00	78.04	78.04	-0.71%	125,127
Jul 22, 2026	77.81	78.69	77.20	78.60	78.60	1.33%	165,426
Jul 21, 2026	78.90	79.09	77.21	77.57	77.57	-2.30%	143,337
Jul 20, 2026	78.29	79.80	78.29	79.40	79.40	1.43%	133,842
Jul 17, 2026	77.83	78.34	77.51	78.28	78.28	0.85%	264,592
Jul 16, 2026	77.17	78.13	77.17	77.62	77.62	0.34%	238,241
Jul 15, 2026	78.77	78.78	76.78	77.36	77.36	-1.80%	222,725
Jul 14, 2026	79.03	79.67	78.74	78.78	78.78	-0.74%	142,259
Jul 13, 2026	78.67	79.83	78.67	79.37	79.37	0.93%	152,308
Jul 10, 2026	79.49	79.49	78.35	78.64	78.64	-0.30%	179,012
Jul 9, 2026	78.74	79.90	78.64	78.88	78.88	-0.11%	153,348
Jul 8, 2026	78.76	79.92	78.03	78.97	78.97	-	185,908
Jul 7, 2026	77.72	79.85	77.72	78.97	78.97	1.92%	210,633
Jul 6, 2026	76.08	77.53	75.51	77.48	77.48	1.83%	143,757
Jul 3, 2026	75.86	76.48	75.19	76.09	76.09	0.25%	168,967
Jul 2, 2026	75.62	76.49	75.02	75.90	75.90	0.88%	282,405
Jun 30, 2026	75.13	76.07	74.56	75.24	75.24	-0.09%	135,151
Jun 29, 2026	74.70	76.35	74.70	75.31	75.31	0.55%	130,891
Jun 26, 2026	74.24	75.17	74.21	74.90	74.90	0.94%	170,160
Jun 25, 2026	74.67	75.02	73.93	74.20	74.20	-0.88%	139,416
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