DDFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	20.00	20.00	19.95	19.98	19.98	0.05%	62,004
Aug 12, 2025	19.88	19.97	19.88	19.97	19.97	0.46%	74,776
Aug 11, 2025	19.91	19.92	19.87	19.88	19.88	-0.06%	73,444
Aug 8, 2025	19.88	19.92	19.85	19.89	19.89	0.30%	144,642
Aug 7, 2025	19.89	19.89	19.81	19.83	19.83	-0.10%	219,303
Aug 6, 2025	19.83	19.88	19.76	19.85	19.85	0.28%	77,598
Aug 5, 2025	19.83	19.86	19.77	19.80	19.80	-0.28%	96,548
Aug 4, 2025	19.79	19.85	19.75	19.85	19.85	0.76%	179,212
Aug 1, 2025	19.75	19.76	19.69	19.70	19.70	-0.40%	62,253
Jul 31, 2025	19.85	19.87	19.78	19.78	19.78	-0.25%	44,395
Jul 30, 2025	19.87	19.87	19.80	19.83	19.83	-0.03%	92,673
Jul 29, 2025	19.82	19.88	19.82	19.84	19.84	0.03%	38,063
Jul 28, 2025	19.86	19.87	19.82	19.83	19.83	0.10%	81,259
Jul 25, 2025	19.83	19.86	19.80	19.81	19.81	0.05%	47,922
Jul 24, 2025	19.80	19.84	19.76	19.80	19.80	-0.05%	117,883
Jul 23, 2025	19.80	19.83	19.75	19.81	19.81	0.15%	91,864
Jul 22, 2025	19.75	19.78	19.72	19.78	19.78	0.15%	126,460
Jul 21, 2025	19.76	19.80	19.74	19.75	19.75	0.03%	103,534
Jul 18, 2025	19.75	19.77	19.72	19.75	19.75	0.13%	147,170
Jul 17, 2025	19.64	19.74	19.64	19.72	19.72	0.13%	132,897
Jul 16, 2025	19.67	19.72	19.64	19.70	19.70	0.18%	132,647
Jul 15, 2025	19.76	19.76	19.66	19.66	19.66	-0.20%	261,120
Jul 14, 2025	19.70	19.72	19.64	19.70	19.70	-	83,913
Jul 11, 2025	19.68	19.72	19.66	19.70	19.70	0.05%	208,668
Jul 10, 2025	19.69	19.71	19.66	19.69	19.69	-	138,023
Jul 9, 2025	19.69	19.69	19.61	19.69	19.69	0.15%	142,900
Jul 8, 2025	19.67	19.76	19.62	19.66	19.66	0.05%	214,124
Jul 7, 2025	19.69	19.69	19.57	19.65	19.65	-0.08%	220,759
Jul 3, 2025	19.65	19.70	19.65	19.67	19.67	0.13%	170,198
Jul 2, 2025	19.63	19.64	19.61	19.64	19.64	0.13%	314,883