DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.21	39.39	39.08	39.30	39.30	0.82%	40,704
Jun 26, 2025	38.88	38.99	38.80	38.98	38.98	1.19%	62,325
Jun 25, 2025	38.51	38.56	38.40	38.52	38.52	-0.31%	93,529
Jun 24, 2025	38.53	38.74	38.52	38.64	38.64	-0.31%	47,925
Jun 23, 2025	38.17	38.76	38.17	38.76	38.26	1.02%	39,468
Jun 20, 2025	38.67	38.71	38.37	38.37	37.88	-0.93%	31,579
Jun 18, 2025	38.84	38.92	38.65	38.73	38.23	0.36%	62,900
Jun 17, 2025	39.01	39.01	38.59	38.59	38.09	-1.33%	71,179
Jun 16, 2025	39.29	39.46	39.11	39.11	38.61	0.37%	30,878
Jun 13, 2025	38.87	39.16	38.87	38.97	38.47	-1.15%	43,798
Jun 12, 2025	39.37	39.49	39.37	39.42	38.91	0.66%	24,009
Jun 11, 2025	39.26	39.30	39.10	39.16	38.66	-	23,882
Jun 10, 2025	39.22	39.27	39.06	39.16	38.66	0.08%	73,416
Jun 9, 2025	39.12	39.24	39.09	39.13	38.63	0.08%	54,982
Jun 6, 2025	39.13	39.20	39.02	39.10	38.60	0.18%	102,955
Jun 5, 2025	39.17	39.20	38.97	39.03	38.53	-0.05%	50,043
Jun 4, 2025	38.92	39.14	38.92	39.05	38.55	0.64%	73,758
Jun 3, 2025	38.79	38.89	38.70	38.80	38.30	-0.87%	134,226
Jun 2, 2025	38.84	39.14	38.74	39.14	38.64	1.08%	66,388
May 30, 2025	38.62	38.75	38.53	38.72	38.22	0.21%	20,445
May 29, 2025	38.70	38.70	38.50	38.64	38.14	0.42%	34,294
May 28, 2025	38.52	38.57	38.40	38.48	37.99	-0.93%	147,491
May 27, 2025	38.86	38.86	38.75	38.84	38.34	1.33%	50,626
May 23, 2025	38.05	38.39	37.93	38.33	37.84	0.39%	31,296
May 22, 2025	38.04	38.26	38.02	38.18	37.69	-0.03%	28,035
May 21, 2025	38.36	38.55	38.13	38.19	37.70	-0.55%	51,185
May 20, 2025	38.17	38.44	38.17	38.40	37.91	0.63%	56,230
May 19, 2025	37.74	38.16	37.74	38.16	37.67	0.90%	28,107
May 16, 2025	37.73	37.85	37.63	37.82	37.33	0.19%	40,656
May 15, 2025	37.56	37.76	37.52	37.75	37.27	1.15%	63,748
May 14, 2025	37.58	37.58	37.23	37.32	36.84	-0.29%	41,541
May 13, 2025	37.41	37.55	37.33	37.43	36.95	0.24%	54,604
May 12, 2025	37.48	37.48	37.14	37.34	36.86	0.16%	38,576
May 9, 2025	37.39	37.39	37.16	37.28	36.80	0.45%	45,368
May 8, 2025	37.35	37.37	37.01	37.11	36.64	-0.02%	33,942
May 7, 2025	37.26	37.60	37.00	37.12	36.64	-0.46%	47,599
May 6, 2025	37.18	37.36	37.18	37.29	36.81	0.03%	50,877
May 5, 2025	37.24	37.38	37.16	37.28	36.80	0.16%	56,936
May 2, 2025	37.06	37.23	37.05	37.22	36.74	1.75%	109,239
May 1, 2025	36.88	36.88	36.51	36.58	36.11	-0.33%	22,834
Apr 30, 2025	36.31	36.94	36.31	36.70	36.23	-	56,227
Apr 29, 2025	36.60	36.86	36.53	36.70	36.23	0.33%	57,327
Apr 28, 2025	36.27	36.60	36.27	36.58	36.11	0.77%	54,624
Apr 25, 2025	36.18	36.30	35.99	36.30	35.83	0.41%	47,054
Apr 24, 2025	35.85	36.21	35.85	36.15	35.69	1.26%	28,341
Apr 23, 2025	35.90	36.15	35.62	35.70	35.24	0.03%	32,515
Apr 22, 2025	35.46	35.83	35.46	35.69	35.23	1.86%	56,601
Apr 21, 2025	35.57	35.57	34.82	35.04	34.59	-0.41%	87,122
Apr 17, 2025	35.04	35.39	34.98	35.19	34.73	0.97%	42,088
Apr 16, 2025	34.96	35.14	34.73	34.85	34.40	-0.32%	54,917