DFSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	48.21	48.23	48.18	48.18	48.18	-0.08%	481,025
Aug 14, 2025	48.21	48.23	48.19	48.22	48.22	-0.10%	408,885
Aug 13, 2025	48.24	48.28	48.24	48.27	48.27	0.21%	343,687
Aug 12, 2025	48.12	48.19	48.12	48.17	48.17	0.06%	364,794
Aug 11, 2025	48.12	48.16	48.12	48.14	48.14	0.04%	310,391
Aug 8, 2025	48.15	48.15	48.11	48.12	48.12	-0.10%	385,892
Aug 7, 2025	48.15	48.20	48.15	48.17	48.17	-0.02%	640,817
Aug 6, 2025	48.15	48.21	48.06	48.18	48.18	0.04%	468,225
Aug 5, 2025	48.14	48.19	48.14	48.16	48.16	-0.02%	462,892
Aug 4, 2025	48.17	48.18	48.13	48.17	48.17	0.03%	348,429
Aug 1, 2025	48.06	48.16	48.04	48.16	48.16	0.50%	388,374
Jul 31, 2025	47.95	47.96	47.90	47.92	47.92	-0.03%	518,654
Jul 30, 2025	47.93	48.09	47.91	47.93	47.93	-0.07%	422,206
Jul 29, 2025	47.90	47.97	47.90	47.97	47.97	0.14%	385,906
Jul 28, 2025	47.92	47.92	47.90	47.90	47.90	-0.02%	294,286
Jul 25, 2025	47.86	47.92	47.86	47.91	47.91	0.10%	339,455
Jul 24, 2025	47.84	47.90	47.84	47.86	47.86	-0.08%	539,715
Jul 23, 2025	47.93	47.96	47.90	47.90	47.90	-0.15%	362,268
Jul 22, 2025	47.94	47.97	47.93	47.97	47.97	-0.23%	285,475
Jul 21, 2025	48.09	48.10	48.06	48.08	47.92	0.15%	295,318
Jul 18, 2025	48.00	48.03	47.99	48.01	47.85	0.08%	353,240
Jul 17, 2025	47.96	47.98	47.94	47.97	47.81	0.04%	460,922
Jul 16, 2025	47.89	47.97	47.89	47.95	47.79	0.17%	438,526
Jul 15, 2025	47.95	47.95	47.85	47.87	47.72	-0.13%	392,335
Jul 14, 2025	47.94	47.94	47.90	47.93	47.78	0.02%	269,799
Jul 11, 2025	47.90	47.92	47.88	47.92	47.77	-0.06%	482,772
Jul 10, 2025	47.97	47.97	47.93	47.95	47.79	-0.06%	411,094
Jul 9, 2025	47.93	47.98	47.90	47.98	47.82	0.19%	329,686
Jul 8, 2025	47.88	47.90	47.87	47.89	47.74	-0.06%	647,230
Jul 7, 2025	47.99	47.99	47.90	47.92	47.77	-0.04%	458,533
Jul 3, 2025	48.00	48.00	47.92	47.94	47.79	-0.13%	342,422
Jul 2, 2025	47.96	48.01	47.96	48.00	47.84	0.06%	499,596
Jul 1, 2025	48.00	48.02	47.95	47.97	47.81	-0.08%	457,945
Jun 30, 2025	47.99	48.02	47.97	48.01	47.85	0.08%	892,543
Jun 27, 2025	47.92	47.98	47.92	47.97	47.81	-	412,252
Jun 26, 2025	47.92	47.98	47.91	47.97	47.81	0.17%	628,389
Jun 25, 2025	47.88	47.91	47.85	47.89	47.74	0.02%	417,228
Jun 24, 2025	47.81	47.92	47.81	47.88	47.73	-0.17%	309,436
Jun 23, 2025	47.91	48.00	47.91	47.96	47.66	0.13%	339,246
Jun 20, 2025	47.81	47.90	47.81	47.90	47.60	0.08%	267,676
Jun 18, 2025	47.84	47.90	47.82	47.86	47.56	0.08%	440,310
Jun 17, 2025	47.82	47.83	47.78	47.82	47.52	0.05%	506,549
Jun 16, 2025	47.80	47.84	47.77	47.80	47.49	0.01%	322,339
Jun 13, 2025	47.80	47.80	47.74	47.79	47.49	-0.08%	449,492
Jun 12, 2025	47.83	47.85	47.77	47.83	47.53	0.08%	288,445
Jun 11, 2025	47.76	47.79	47.74	47.79	47.49	0.19%	289,291
Jun 10, 2025	47.72	47.74	47.64	47.70	47.40	0.06%	378,992
Jun 9, 2025	47.63	47.70	47.63	47.67	47.37	0.08%	271,305
Jun 6, 2025	47.63	47.66	47.61	47.63	47.33	-0.15%	553,787
Jun 5, 2025	47.77	47.80	47.70	47.70	47.40	-0.25%	518,758