DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.12	42.22	41.94	42.10	42.10	0.11%	70,027
Dec 4, 2025	42.12	42.19	41.87	42.05	42.05	0.35%	64,922
Dec 3, 2025	41.67	41.92	41.60	41.91	41.91	0.47%	68,995
Dec 2, 2025	41.69	41.74	41.48	41.71	41.71	0.02%	81,527
Dec 1, 2025	41.64	41.84	41.59	41.70	41.70	-0.35%	52,625
Nov 28, 2025	41.99	41.99	41.70	41.85	41.85	0.42%	14,044
Nov 26, 2025	41.48	41.78	41.41	41.67	41.67	1.10%	53,717
Nov 25, 2025	41.04	41.33	40.85	41.22	41.22	1.41%	78,768
Nov 24, 2025	40.79	40.79	40.50	40.64	40.64	0.30%	55,538
Nov 21, 2025	40.21	40.60	40.16	40.52	40.52	1.44%	62,012
Nov 20, 2025	40.85	40.85	39.90	39.95	39.95	-1.22%	59,664
Nov 19, 2025	40.48	40.68	40.30	40.44	40.44	-0.20%	63,929
Nov 18, 2025	40.55	40.67	40.28	40.52	40.52	-1.00%	48,768
Nov 17, 2025	41.16	41.41	40.81	40.93	40.93	-1.29%	96,428
Nov 14, 2025	41.31	41.55	41.20	41.46	41.46	-0.11%	39,168
Nov 13, 2025	42.02	42.02	41.48	41.51	41.51	-1.19%	26,659
Nov 12, 2025	41.83	42.04	41.80	42.01	42.01	0.74%	35,687
Nov 11, 2025	41.57	41.78	41.54	41.70	41.70	0.55%	37,145
Nov 10, 2025	41.32	41.50	41.17	41.47	41.47	1.07%	46,334
Nov 7, 2025	40.90	41.03	40.61	41.03	41.03	0.66%	80,372
Nov 6, 2025	40.91	40.99	40.74	40.76	40.76	-0.54%	59,073
Nov 5, 2025	40.73	41.05	40.66	40.98	40.98	0.60%	57,927
Nov 4, 2025	40.73	40.93	40.61	40.74	40.74	-1.06%	46,181
Nov 3, 2025	41.38	41.38	40.98	41.17	41.17	0.15%	58,471
Oct 31, 2025	41.23	41.25	41.07	41.11	41.11	-0.39%	30,947
Oct 30, 2025	41.26	41.46	41.26	41.27	41.27	-0.19%	47,701
Oct 29, 2025	41.83	41.83	41.24	41.35	41.35	-0.90%	38,664
Oct 28, 2025	41.81	41.89	41.57	41.73	41.73	-0.47%	56,517
Oct 27, 2025	41.90	41.92	41.68	41.92	41.92	0.71%	88,953
Oct 24, 2025	41.71	41.71	41.54	41.63	41.63	0.11%	42,788
Oct 23, 2025	41.64	41.65	41.35	41.58	41.58	1.04%	77,447
Oct 22, 2025	41.14	41.37	40.98	41.15	41.15	-0.16%	46,828
Oct 21, 2025	41.31	41.38	41.12	41.22	41.22	-0.70%	45,685
Oct 20, 2025	41.53	41.59	41.43	41.51	41.51	0.81%	19,911
Oct 17, 2025	41.09	41.30	41.05	41.17	41.17	-0.24%	32,189
Oct 16, 2025	41.44	41.54	41.18	41.27	41.27	0.02%	58,881
Oct 15, 2025	41.33	41.33	41.00	41.26	41.26	0.47%	29,152
Oct 14, 2025	40.47	41.15	40.47	41.07	41.07	0.69%	71,057
Oct 13, 2025	40.72	40.89	40.62	40.79	40.79	0.70%	50,988
Oct 10, 2025	41.05	41.06	40.44	40.50	40.50	-1.42%	38,997
Oct 9, 2025	41.57	41.57	41.04	41.09	41.09	-0.88%	83,492
Oct 8, 2025	41.45	41.52	41.36	41.45	41.45	0.29%	65,832
Oct 7, 2025	41.53	41.62	41.28	41.33	41.33	-0.90%	58,197
Oct 6, 2025	41.67	41.90	41.61	41.71	41.71	0.30%	50,941
Oct 3, 2025	41.54	41.65	41.48	41.58	41.58	0.65%	43,831
Oct 2, 2025	41.39	41.39	41.04	41.31	41.31	0.22%	37,471
Oct 1, 2025	41.23	41.31	41.09	41.22	41.22	0.66%	55,508
Sep 30, 2025	40.86	41.04	40.76	40.95	40.95	0.27%	48,646
Sep 29, 2025	40.93	40.93	40.74	40.84	40.84	0.57%	44,166
Sep 26, 2025	40.41	40.71	40.41	40.61	40.61	0.69%	63,240