DFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.38	32.45	32.25	32.27	32.27	0.22%	646,833
Dec 4, 2025	32.27	32.28	32.15	32.20	32.20	0.12%	470,968
Dec 3, 2025	32.07	32.17	32.02	32.16	32.16	0.41%	458,606
Dec 2, 2025	32.12	32.12	31.90	32.03	32.03	0.13%	665,441
Dec 1, 2025	32.00	32.12	31.97	31.99	31.99	-0.50%	810,842
Nov 28, 2025	31.96	32.15	31.96	32.15	32.15	0.66%	136,283
Nov 26, 2025	31.76	31.98	31.76	31.94	31.94	1.01%	518,839
Nov 25, 2025	31.41	31.66	31.31	31.62	31.62	1.02%	786,287
Nov 24, 2025	31.10	31.33	31.09	31.30	31.30	0.55%	441,415
Nov 21, 2025	30.89	31.21	30.81	31.13	31.13	0.87%	1,021,108
Nov 20, 2025	31.49	31.52	30.84	30.86	30.86	-1.15%	975,243
Nov 19, 2025	31.23	31.42	31.12	31.22	31.22	-0.38%	663,836
Nov 18, 2025	31.27	31.44	31.14	31.34	31.34	-0.95%	1,031,236
Nov 17, 2025	31.82	31.93	31.53	31.64	31.64	-1.16%	697,693
Nov 14, 2025	31.84	32.12	31.79	32.01	32.01	-0.12%	688,336
Nov 13, 2025	32.35	32.39	32.00	32.05	32.05	-0.90%	682,522
Nov 12, 2025	32.21	32.36	32.21	32.34	32.34	0.56%	456,116
Nov 11, 2025	32.08	32.20	32.05	32.16	32.16	0.50%	356,856
Nov 10, 2025	31.89	32.04	31.80	32.00	32.00	1.23%	520,176
Nov 7, 2025	31.36	31.61	31.28	31.61	31.61	0.25%	585,181
Nov 6, 2025	31.69	31.69	31.45	31.53	31.53	-0.28%	638,443
Nov 5, 2025	31.44	31.68	31.44	31.62	31.62	0.76%	814,497
Nov 4, 2025	31.40	31.56	31.38	31.38	31.38	-1.38%	601,633
Nov 3, 2025	31.83	31.84	31.70	31.82	31.82	0.22%	351,688
Oct 31, 2025	31.82	31.82	31.63	31.75	31.75	-0.19%	551,153
Oct 30, 2025	31.78	31.93	31.70	31.81	31.81	-0.47%	730,060
Oct 29, 2025	32.16	32.16	31.82	31.96	31.96	-0.28%	629,358
Oct 28, 2025	31.97	32.12	31.92	32.05	32.05	-0.12%	500,223
Oct 27, 2025	32.06	32.11	31.99	32.09	32.09	0.72%	525,958
Oct 24, 2025	31.85	31.92	31.82	31.86	31.86	0.35%	533,237
Oct 23, 2025	31.63	31.80	31.63	31.75	31.75	0.67%	615,509
Oct 22, 2025	31.48	31.61	31.38	31.54	31.54	0.29%	907,757
Oct 21, 2025	31.57	31.57	31.43	31.45	31.45	-0.98%	630,318
Oct 20, 2025	31.63	31.78	31.63	31.76	31.76	0.83%	414,249
Oct 17, 2025	31.38	31.52	31.32	31.50	31.50	-0.16%	852,337
Oct 16, 2025	31.58	31.72	31.45	31.55	31.55	0.32%	1,055,969
Oct 15, 2025	31.43	31.51	31.26	31.45	31.45	1.00%	650,598
Oct 14, 2025	30.86	31.27	30.84	31.14	31.14	-0.16%	724,292
Oct 13, 2025	31.12	31.25	31.06	31.19	31.19	1.56%	560,935
Oct 10, 2025	31.39	31.41	30.65	30.71	30.71	-2.38%	735,500
Oct 9, 2025	31.75	31.77	31.37	31.46	31.46	-0.76%	490,093
Oct 8, 2025	31.64	31.70	31.60	31.70	31.70	0.51%	496,566
Oct 7, 2025	31.81	31.81	31.54	31.54	31.54	-0.76%	939,473
Oct 6, 2025	31.74	31.86	31.74	31.78	31.78	0.09%	545,045
Oct 3, 2025	31.72	31.80	31.65	31.75	31.75	0.67%	672,801
Oct 2, 2025	31.67	31.67	31.40	31.54	31.54	-0.03%	608,588
Oct 1, 2025	31.46	31.60	31.46	31.55	31.55	0.54%	903,686
Sep 30, 2025	31.27	31.40	31.24	31.38	31.38	0.38%	691,544
Sep 29, 2025	31.24	31.31	31.21	31.26	31.26	0.48%	510,107
Sep 26, 2025	30.97	31.11	30.97	31.11	31.11	0.39%	540,028