DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.44	20.45	20.39	20.42	20.42	0.15%	119,384
Dec 4, 2025	20.42	20.42	20.37	20.39	20.39	0.05%	13,112
Dec 3, 2025	20.40	20.42	20.37	20.38	20.38	-	7,777
Dec 2, 2025	20.40	20.40	20.35	20.38	20.38	0.10%	25,678
Dec 1, 2025	20.33	20.39	20.33	20.36	20.36	-0.07%	9,843
Nov 28, 2025	20.40	20.40	20.35	20.38	20.38	0.10%	3,768
Nov 26, 2025	20.36	20.38	20.33	20.36	20.36	0.21%	1,933
Nov 25, 2025	20.24	20.32	20.24	20.31	20.31	0.41%	3,464
Nov 24, 2025	20.19	20.26	20.19	20.23	20.23	0.38%	40,091
Nov 21, 2025	20.14	20.19	20.10	20.15	20.15	0.02%	10,517
Nov 20, 2025	20.28	20.30	20.09	20.15	20.15	-0.22%	23,903
Nov 19, 2025	20.22	20.22	20.14	20.19	20.19	0.18%	32,816
Nov 18, 2025	20.21	20.21	20.11	20.16	20.16	-0.18%	15,031
Nov 17, 2025	20.25	20.25	20.17	20.20	20.20	-0.20%	19,415
Nov 14, 2025	20.20	20.24	20.20	20.24	20.24	0.10%	9,956
Nov 13, 2025	20.27	20.33	20.21	20.22	20.22	-0.54%	170,150
Nov 12, 2025	20.33	20.34	20.30	20.32	20.32	0.02%	23,663
Nov 11, 2025	20.28	20.34	20.28	20.32	20.32	0.02%	19,810
Nov 10, 2025	20.33	20.34	20.28	20.32	20.32	0.47%	11,315
Nov 7, 2025	20.21	20.22	20.17	20.22	20.22	-0.02%	15,236
Nov 6, 2025	20.25	20.25	20.22	20.23	20.23	-0.28%	2,278
Nov 5, 2025	20.23	20.28	20.23	20.28	20.28	0.13%	3,620
Nov 4, 2025	20.29	20.29	20.25	20.26	20.26	-0.05%	16,741
Nov 3, 2025	20.28	20.30	20.27	20.27	20.27	-	6,777
Oct 31, 2025	20.32	20.32	20.26	20.27	20.27	-	10,166
Oct 30, 2025	20.27	20.32	20.27	20.27	20.27	-0.10%	15,914
Oct 29, 2025	20.35	20.35	20.28	20.29	20.29	-0.12%	7,253
Oct 28, 2025	20.38	20.38	20.30	20.31	20.31	-0.07%	19,621
Oct 27, 2025	20.35	20.36	20.31	20.33	20.33	0.17%	8,836
Oct 24, 2025	20.32	20.32	20.28	20.29	20.29	0.23%	1,888
Oct 23, 2025	20.26	20.26	20.20	20.25	20.25	0.17%	5,215
Oct 22, 2025	20.28	20.28	20.21	20.21	20.21	-0.04%	1,890
Oct 21, 2025	20.26	20.30	20.22	20.22	20.22	-0.05%	29,199
Oct 20, 2025	20.25	20.25	20.21	20.23	20.23	0.45%	14,716
Oct 17, 2025	20.15	20.15	20.08	20.14	20.14	0.17%	36,605
Oct 16, 2025	20.17	20.18	20.10	20.11	20.11	-0.37%	7,820
Oct 15, 2025	20.19	20.25	20.13	20.18	20.18	0.35%	20,899
Oct 14, 2025	20.07	20.16	20.07	20.11	20.11	-0.35%	162,373
Oct 13, 2025	20.13	20.21	20.12	20.18	20.18	0.35%	316,331
Oct 10, 2025	20.27	20.27	20.09	20.11	20.11	-0.35%	15,669
Oct 9, 2025	20.26	20.27	20.18	20.18	20.18	-0.22%	19,624
Oct 8, 2025	20.19	20.26	20.19	20.23	20.23	0.12%	5,581
Oct 7, 2025	20.28	20.28	20.17	20.20	20.20	-0.09%	26,397
Oct 6, 2025	20.25	20.26	20.20	20.22	20.22	0.02%	48,512
Oct 3, 2025	20.22	20.26	20.20	20.22	20.22	-0.07%	17,689
Oct 2, 2025	20.25	20.26	20.18	20.23	20.23	0.05%	20,335
Oct 1, 2025	20.22	20.25	20.17	20.22	20.22	0.12%	125,855
Sep 30, 2025	20.16	20.22	20.14	20.20	20.20	0.07%	10,483
Sep 29, 2025	20.20	20.22	20.15	20.18	20.18	0.20%	14,956
Sep 26, 2025	20.10	20.19	20.10	20.14	20.14	0.02%	15,324