DFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.77	64.10	63.27	63.72	63.72	0.25%	393,977
Jun 26, 2025	62.87	63.60	62.86	63.56	63.56	1.45%	458,090
Jun 25, 2025	63.26	63.26	62.62	62.65	62.65	-0.82%	595,254
Jun 24, 2025	62.95	63.31	62.66	63.17	63.17	0.77%	409,371
Jun 23, 2025	61.85	62.69	61.38	62.69	62.52	1.16%	613,928
Jun 20, 2025	62.39	62.39	61.71	61.97	61.80	0.05%	426,887
Jun 18, 2025	61.77	62.50	61.60	61.94	61.77	0.29%	585,144
Jun 17, 2025	61.99	62.31	61.75	61.76	61.59	-1.07%	503,694
Jun 16, 2025	62.31	62.75	62.09	62.43	62.26	1.25%	415,374
Jun 13, 2025	62.13	62.47	61.50	61.66	61.49	-1.83%	615,047
Jun 12, 2025	62.62	62.87	62.36	62.81	62.64	-0.22%	653,528
Jun 11, 2025	63.60	63.60	62.80	62.95	62.78	-0.44%	863,318
Jun 10, 2025	63.26	63.53	63.06	63.23	63.06	0.49%	834,176
Jun 9, 2025	63.05	63.30	62.74	62.92	62.75	0.48%	683,872
Jun 6, 2025	62.55	62.77	62.33	62.62	62.45	1.21%	454,925
Jun 5, 2025	62.00	62.25	61.54	61.87	61.70	-0.05%	454,295
Jun 4, 2025	62.15	62.33	61.90	61.90	61.73	-0.29%	470,460
Jun 3, 2025	61.32	62.22	61.02	62.08	61.91	1.49%	624,848
Jun 2, 2025	61.25	61.29	60.40	61.17	61.01	-0.18%	621,986
May 30, 2025	61.31	61.57	60.83	61.28	61.12	-0.50%	371,865
May 29, 2025	61.85	61.85	61.05	61.59	61.43	0.24%	453,335
May 28, 2025	62.09	62.18	61.32	61.44	61.28	-1.06%	1,020,692
May 27, 2025	61.48	62.10	61.09	62.10	61.93	2.49%	866,083
May 23, 2025	59.98	60.80	59.74	60.59	60.43	-0.44%	531,441
May 22, 2025	60.69	61.19	60.48	60.86	60.70	-0.11%	690,930
May 21, 2025	62.03	62.13	60.84	60.93	60.77	-2.73%	380,733
May 20, 2025	62.67	62.84	62.43	62.64	62.47	-0.13%	481,127
May 19, 2025	62.17	62.74	62.02	62.72	62.55	-0.41%	632,478
May 16, 2025	62.60	63.03	62.30	62.98	62.81	0.77%	574,935
May 15, 2025	62.19	62.52	61.85	62.50	62.33	0.37%	513,906
May 14, 2025	62.58	62.59	62.18	62.27	62.10	-0.64%	511,769
May 13, 2025	62.69	62.97	62.57	62.67	62.50	0.46%	819,894
May 12, 2025	62.52	62.86	61.86	62.38	62.21	3.67%	445,987
May 9, 2025	60.46	60.53	59.96	60.17	60.01	-0.05%	689,205
May 8, 2025	59.62	60.67	59.49	60.20	60.04	1.83%	515,807
May 7, 2025	59.27	59.41	58.70	59.12	58.96	0.32%	588,139
May 6, 2025	58.84	59.39	58.49	58.93	58.77	-0.72%	537,182
May 5, 2025	59.21	59.83	59.11	59.36	59.20	-0.45%	433,809
May 2, 2025	59.08	59.81	58.95	59.63	59.47	2.32%	631,800
May 1, 2025	58.13	58.78	57.77	58.28	58.12	0.55%	837,193
Apr 30, 2025	57.49	58.06	56.73	57.96	57.80	-0.48%	1,262,220
Apr 29, 2025	57.82	58.46	57.40	58.24	58.08	0.54%	673,156
Apr 28, 2025	57.83	58.32	57.29	57.93	57.77	0.40%	511,148
Apr 25, 2025	57.52	57.80	57.09	57.70	57.55	-0.24%	469,003
Apr 24, 2025	56.80	57.88	56.56	57.84	57.69	2.21%	845,480
Apr 23, 2025	57.36	58.23	56.43	56.59	56.44	1.32%	657,491
Apr 22, 2025	55.14	55.95	54.94	55.85	55.70	2.50%	876,189
Apr 21, 2025	55.11	55.22	53.94	54.49	54.34	-2.12%	952,485
Apr 17, 2025	55.35	55.95	55.15	55.67	55.52	0.96%	755,423
Apr 16, 2025	55.52	55.83	54.58	55.14	54.99	-0.97%	795,570