DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	44.38	44.38	43.75	43.76	43.76	-1.19%	14,108
Aug 14, 2025	43.88	44.29	43.88	44.29	44.29	0.33%	7,256
Aug 13, 2025	43.72	44.19	43.72	44.14	44.14	0.81%	7,583
Aug 12, 2025	43.04	43.82	43.04	43.78	43.78	1.74%	8,167
Aug 11, 2025	43.10	43.15	43.02	43.03	43.03	-0.09%	3,756
Aug 8, 2025	43.03	43.20	43.03	43.07	43.07	0.93%	4,606
Aug 7, 2025	43.38	43.38	42.68	42.68	42.68	-0.90%	3,194
Aug 6, 2025	43.03	43.16	42.98	43.06	43.06	0.36%	6,447
Aug 5, 2025	42.85	43.02	42.68	42.91	42.91	0.26%	27,432
Aug 4, 2025	42.57	42.82	42.50	42.80	42.80	1.06%	13,987
Aug 1, 2025	42.71	42.71	42.21	42.35	42.35	-1.46%	10,367
Jul 31, 2025	43.16	43.44	42.98	42.98	42.98	-1.00%	9,863
Jul 30, 2025	43.69	43.72	43.26	43.41	43.41	-0.50%	8,075
Jul 29, 2025	43.79	43.92	43.62	43.63	43.63	-0.04%	2,582
Jul 28, 2025	43.80	43.81	43.58	43.65	43.65	-0.70%	8,319
Jul 25, 2025	43.80	44.01	43.64	43.95	43.95	0.39%	11,476
Jul 24, 2025	44.14	44.19	43.78	43.78	43.78	-0.79%	3,310
Jul 23, 2025	44.20	44.20	43.74	44.13	44.13	0.93%	8,168
Jul 22, 2025	43.35	43.79	43.35	43.72	43.72	0.83%	3,483
Jul 21, 2025	43.53	43.72	43.36	43.36	43.36	-	6,369
Jul 18, 2025	43.33	43.36	43.19	43.36	43.36	0.38%	7,663
Jul 17, 2025	42.87	43.28	42.84	43.20	43.20	0.65%	29,488
Jul 16, 2025	43.09	43.09	42.55	42.92	42.92	0.23%	26,809
Jul 15, 2025	43.65	43.65	42.82	42.82	42.82	-2.06%	9,534
Jul 14, 2025	43.42	43.73	43.42	43.72	43.72	0.57%	6,588
Jul 11, 2025	43.60	43.62	43.34	43.47	43.47	-0.79%	13,044
Jul 10, 2025	43.68	43.86	43.51	43.82	43.82	0.72%	7,441
Jul 9, 2025	43.68	43.68	43.23	43.50	43.50	-0.04%	7,414
Jul 8, 2025	43.43	43.63	43.42	43.52	43.52	-	8,300
Jul 7, 2025	43.93	44.02	43.44	43.52	43.52	-0.70%	29,353
Jul 3, 2025	43.63	43.95	43.63	43.83	43.83	0.73%	2,335
Jul 2, 2025	43.21	43.56	43.19	43.51	43.51	0.46%	10,989
Jul 1, 2025	43.09	43.33	43.09	43.31	43.31	0.86%	30,433
Jun 30, 2025	43.11	43.11	42.85	42.94	42.94	0.56%	48,130
Jun 27, 2025	42.83	42.95	42.57	42.70	42.70	0.09%	53,012
Jun 26, 2025	42.55	42.71	42.55	42.66	42.66	1.14%	4,737
Jun 25, 2025	42.43	42.43	42.06	42.18	42.18	-0.23%	2,090
Jun 24, 2025	42.02	42.37	42.02	42.28	42.28	1.35%	6,099
Jun 23, 2025	41.12	41.71	40.97	41.71	41.71	1.15%	8,169
Jun 20, 2025	41.25	41.34	41.23	41.24	41.24	0.49%	5,155
Jun 18, 2025	40.76	41.16	40.76	41.04	41.04	1.05%	2,906
Jun 17, 2025	40.90	40.90	40.55	40.61	40.61	-1.05%	3,335
Jun 16, 2025	41.12	41.28	41.04	41.04	41.04	1.21%	3,252
Jun 13, 2025	40.75	40.92	40.47	40.55	40.55	-1.67%	6,219
Jun 12, 2025	41.24	41.26	41.06	41.24	41.24	0.02%	5,345
Jun 11, 2025	41.45	41.48	41.21	41.23	41.23	-0.30%	6,863
Jun 10, 2025	41.29	41.45	41.24	41.36	41.36	-0.08%	4,292
Jun 9, 2025	41.41	41.49	41.16	41.39	41.39	0.14%	10,353
Jun 6, 2025	41.15	41.34	41.15	41.34	41.34	1.64%	10,094
Jun 5, 2025	40.82	40.82	40.57	40.67	40.67	-0.33%	5,076