DFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.16	2.23	2.16	2.19	2.19	0.92%	402,219
Aug 7, 2025	2.25	2.27	2.13	2.17	2.17	-3.98%	1,003,359
Aug 6, 2025	2.15	2.31	2.15	2.26	2.26	6.60%	817,747
Aug 5, 2025	2.29	2.33	2.11	2.12	2.12	-6.19%	2,317,529
Aug 4, 2025	2.32	2.39	2.20	2.26	2.26	-1.74%	950,419
Aug 1, 2025	2.26	2.33	2.22	2.30	2.30	-0.86%	518,730
Jul 31, 2025	2.17	2.44	2.17	2.32	2.32	6.67%	922,466
Jul 30, 2025	2.25	2.26	2.16	2.18	2.18	-1.14%	485,056
Jul 29, 2025	2.29	2.31	2.18	2.20	2.20	-4.35%	879,108
Jul 28, 2025	2.30	2.35	2.29	2.30	2.30	-1.29%	295,621
Jul 25, 2025	2.34	2.40	2.32	2.33	2.33	-0.85%	350,749
Jul 24, 2025	2.38	2.41	2.35	2.35	2.35	-1.26%	368,540
Jul 23, 2025	2.40	2.45	2.37	2.38	2.38	-1.24%	657,756
Jul 22, 2025	2.33	2.45	2.32	2.41	2.41	3.88%	586,692
Jul 21, 2025	2.36	2.41	2.30	2.32	2.32	-2.11%	534,880
Jul 18, 2025	2.48	2.53	2.35	2.37	2.37	-4.44%	970,578
Jul 17, 2025	2.49	2.51	2.47	2.48	2.48	0.40%	501,392
Jul 16, 2025	2.49	2.52	2.45	2.47	2.47	-0.80%	867,377
Jul 15, 2025	2.61	2.63	2.47	2.49	2.49	-5.68%	1,027,347
Jul 14, 2025	2.79	2.84	2.61	2.64	2.64	-6.05%	914,240
Jul 11, 2025	2.85	2.90	2.76	2.81	2.81	-1.06%	1,005,881
Jul 10, 2025	3.00	3.07	2.83	2.84	2.84	-6.58%	1,845,890
Jul 9, 2025	2.97	3.22	2.95	3.04	3.04	3.40%	1,725,044
Jul 8, 2025	2.89	3.00	2.89	2.94	2.94	1.38%	631,657
Jul 7, 2025	2.91	2.94	2.90	2.90	2.90	-0.34%	844,838
Jul 3, 2025	2.90	2.94	2.90	2.91	2.91	0.34%	390,072
Jul 2, 2025	2.90	3.03	2.90	2.90	2.90	-	1,098,252
Jul 1, 2025	2.92	2.95	2.90	2.90	2.90	-	645,910
Jun 30, 2025	2.99	3.00	2.90	2.90	2.90	-1.36%	1,156,125
Jun 27, 2025	2.91	3.09	2.90	2.94	2.94	1.38%	1,691,938
Jun 26, 2025	2.94	2.94	2.87	2.90	2.90	-	557,954
Jun 25, 2025	2.90	2.93	2.79	2.90	2.90	0.69%	1,466,871
Jun 24, 2025	2.97	2.97	2.81	2.88	2.88	-1.71%	1,012,887
Jun 23, 2025	3.00	3.00	2.88	2.93	2.93	-2.98%	866,367
Jun 20, 2025	2.93	3.02	2.87	3.02	3.02	2.72%	2,110,458
Jun 18, 2025	2.95	2.98	2.86	2.94	2.94	1.38%	1,848,456
Jun 17, 2025	2.85	2.95	2.81	2.90	2.90	1.75%	2,094,952
Jun 16, 2025	2.84	2.95	2.83	2.85	2.85	0.71%	1,113,257
Jun 13, 2025	2.82	2.86	2.77	2.83	2.83	-2.08%	2,078,613
Jun 12, 2025	2.80	3.06	2.71	2.89	2.89	3.21%	2,127,118
Jun 11, 2025	2.85	2.89	2.64	2.80	2.80	-1.75%	1,889,637
Jun 10, 2025	2.76	2.93	2.72	2.85	2.85	3.26%	2,224,846
Jun 9, 2025	2.55	2.81	2.50	2.76	2.76	10.40%	3,998,835
Jun 6, 2025	2.54	2.74	2.45	2.50	2.50	-2.34%	2,552,070
Jun 5, 2025	2.64	2.69	2.52	2.56	2.56	-3.76%	1,771,965
Jun 4, 2025	2.61	2.90	2.47	2.66	2.66	0.76%	2,655,102
Jun 3, 2025	2.74	2.78	2.55	2.64	2.64	-3.65%	2,107,742
Jun 2, 2025	2.51	2.95	2.42	2.74	2.74	9.60%	6,595,933
May 30, 2025	2.50	2.80	2.35	2.50	2.50	17.37%	24,382,011
May 29, 2025	2.23	2.34	2.10	2.13	2.13	-9.36%	7,435,375