DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	45.07	45.10	45.01	45.07	-	-0.42%	533,484
Aug 13, 2025	45.14	45.27	45.11	45.26	45.26	0.47%	994,867
Aug 12, 2025	44.67	45.08	44.65	45.05	45.05	1.24%	1,037,773
Aug 11, 2025	44.53	44.57	44.37	44.50	44.50	-0.22%	1,300,287
Aug 8, 2025	44.45	44.69	44.44	44.60	44.60	0.88%	810,444
Aug 7, 2025	44.29	44.34	44.06	44.21	44.21	0.75%	910,914
Aug 6, 2025	43.80	43.95	43.80	43.88	43.88	0.83%	758,421
Aug 5, 2025	43.48	43.57	43.32	43.52	43.52	0.30%	878,333
Aug 4, 2025	43.26	43.40	43.24	43.39	43.39	1.21%	803,414
Aug 1, 2025	42.86	42.93	42.57	42.87	42.87	-0.23%	1,418,923
Jul 31, 2025	43.05	43.16	42.83	42.97	42.97	-0.72%	1,363,705
Jul 30, 2025	43.54	43.56	43.09	43.28	43.28	-1.01%	1,032,341
Jul 29, 2025	43.77	43.77	43.58	43.72	43.72	0.14%	711,737
Jul 28, 2025	43.86	43.86	43.54	43.66	43.66	-1.49%	783,284
Jul 25, 2025	44.11	44.33	44.00	44.32	44.32	0.05%	662,278
Jul 24, 2025	44.43	44.55	44.30	44.30	44.30	-0.74%	1,015,613
Jul 23, 2025	44.11	44.64	44.11	44.63	44.63	2.76%	1,008,259
Jul 22, 2025	43.16	43.49	43.11	43.43	43.43	0.88%	880,668
Jul 21, 2025	42.97	43.26	42.92	43.05	43.05	0.77%	731,558
Jul 18, 2025	42.98	43.00	42.68	42.72	42.72	-0.23%	841,427
Jul 17, 2025	42.61	42.85	42.58	42.82	42.82	-0.05%	777,370
Jul 16, 2025	42.67	42.86	42.50	42.84	42.84	0.42%	1,236,471
Jul 15, 2025	43.09	43.10	42.64	42.66	42.66	-1.23%	737,396
Jul 14, 2025	43.14	43.22	43.06	43.19	43.19	-	708,116
Jul 11, 2025	43.23	43.26	43.09	43.19	43.19	-0.76%	3,282,281
Jul 10, 2025	43.39	43.52	43.30	43.52	43.52	0.02%	3,275,475
Jul 9, 2025	43.39	43.52	43.29	43.51	43.51	1.07%	2,307,010
Jul 8, 2025	42.81	43.11	42.75	43.05	43.05	0.80%	1,147,788
Jul 7, 2025	42.90	42.98	42.56	42.71	42.71	-1.29%	952,972
Jul 3, 2025	43.18	43.33	43.17	43.27	43.27	0.16%	473,106
Jul 2, 2025	42.91	43.20	42.80	43.20	43.20	0.75%	818,534
Jul 1, 2025	42.76	42.93	42.71	42.88	42.88	0.12%	1,053,188
Jun 30, 2025	42.62	42.85	42.56	42.83	42.83	0.09%	1,033,605
Jun 27, 2025	42.76	42.92	42.60	42.79	42.79	0.71%	1,127,433
Jun 26, 2025	42.34	42.52	42.28	42.49	42.49	1.12%	1,369,811
Jun 25, 2025	42.03	42.08	41.90	42.02	42.02	-0.50%	1,564,475
Jun 24, 2025	42.12	42.30	42.08	42.23	42.23	-0.80%	699,838
Jun 23, 2025	42.19	42.58	42.11	42.57	41.84	0.38%	961,696
Jun 20, 2025	42.75	42.75	42.40	42.41	41.68	-0.68%	919,164
Jun 18, 2025	42.75	42.93	42.63	42.70	41.96	0.21%	913,131
Jun 17, 2025	42.97	42.98	42.56	42.61	41.87	-1.11%	717,340
Jun 16, 2025	43.24	43.43	43.06	43.09	42.35	0.42%	811,045
Jun 13, 2025	42.81	43.06	42.73	42.91	42.17	-0.69%	888,291
Jun 12, 2025	43.06	43.25	43.01	43.21	42.46	0.86%	814,975
Jun 11, 2025	42.91	42.97	42.80	42.84	42.10	0.14%	888,851
Jun 10, 2025	42.83	42.87	42.68	42.78	42.04	0.19%	866,365
Jun 9, 2025	42.66	42.83	42.60	42.70	41.96	-0.02%	744,781
Jun 6, 2025	42.67	42.76	42.60	42.71	41.97	0.42%	738,603
Jun 5, 2025	42.66	42.71	42.45	42.53	41.80	0.05%	1,185,829
Jun 4, 2025	42.51	42.67	42.45	42.51	41.78	0.02%	968,303