DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	41.11	41.13	40.80	40.81	40.81	-0.45%	8,147
Jun 3, 2025	40.62	41.07	40.54	40.99	40.99	0.23%	11,858
Jun 2, 2025	40.71	40.90	40.60	40.90	40.90	0.47%	3,121
May 30, 2025	40.61	40.80	40.48	40.70	40.70	0.06%	4,798
May 29, 2025	40.55	40.68	40.48	40.68	40.68	0.50%	5,372
May 28, 2025	40.80	40.80	40.48	40.48	40.48	-0.74%	2,136
May 27, 2025	40.89	40.89	40.46	40.78	40.78	1.60%	5,790
May 23, 2025	39.86	40.28	39.86	40.13	40.13	-0.40%	2,415
May 22, 2025	40.18	40.51	40.06	40.30	40.30	-0.11%	6,258
May 21, 2025	40.91	40.98	40.33	40.34	40.34	-2.03%	5,107
May 20, 2025	41.22	41.37	41.14	41.18	41.18	-0.56%	6,150
May 19, 2025	41.23	41.42	41.23	41.41	41.41	0.05%	3,825
May 16, 2025	41.19	41.49	41.13	41.39	41.39	0.44%	4,740
May 15, 2025	40.97	41.24	40.87	41.21	41.21	0.77%	17,959
May 14, 2025	41.11	41.41	40.78	40.89	40.89	-0.48%	4,406
May 13, 2025	40.92	41.24	40.89	41.09	41.09	1.01%	3,669
May 12, 2025	40.92	40.92	40.52	40.68	40.68	2.42%	10,827
May 9, 2025	39.73	39.84	39.62	39.72	39.72	-0.05%	4,268
May 8, 2025	39.72	40.03	39.72	39.74	39.74	0.94%	111,032
May 7, 2025	39.28	39.58	39.28	39.37	39.37	0.03%	2,693
May 6, 2025	39.36	39.48	39.30	39.36	39.36	-0.24%	1,778
May 5, 2025	39.35	39.70	39.35	39.46	39.46	-0.50%	8,026
May 2, 2025	39.17	39.66	39.17	39.66	39.66	2.55%	1,438
May 1, 2025	38.44	38.67	38.44	38.67	38.67	0.29%	1,856
Apr 30, 2025	38.10	38.56	37.88	38.56	38.56	-0.22%	2,039
Apr 29, 2025	38.41	38.73	38.28	38.64	38.64	0.81%	33,777
Apr 28, 2025	38.44	38.44	38.11	38.33	38.33	0.80%	2,881
Apr 25, 2025	37.96	38.40	37.96	38.03	38.03	-0.64%	6,112
Apr 24, 2025	37.85	38.35	37.78	38.27	38.27	1.45%	4,992
Apr 23, 2025	38.49	38.49	37.71	37.72	37.72	1.49%	4,567
Apr 22, 2025	36.53	37.17	36.53	37.17	37.17	2.85%	2,742
Apr 21, 2025	36.22	36.22	35.83	36.14	36.14	-1.15%	7,674
Apr 17, 2025	36.58	36.64	36.55	36.56	36.56	0.87%	1,105
Apr 16, 2025	36.52	36.69	36.08	36.24	36.24	-1.62%	7,516