DYNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.96	54.29	53.83	54.21	54.21	0.59%	1,428,006
Jun 26, 2025	53.58	53.93	53.53	53.89	53.89	0.94%	1,204,627
Jun 25, 2025	53.43	53.51	53.25	53.39	53.39	0.19%	2,156,745
Jun 24, 2025	53.11	53.39	53.04	53.29	53.29	1.04%	1,627,706
Jun 23, 2025	52.25	52.79	52.03	52.74	52.74	1.03%	1,741,528
Jun 20, 2025	52.54	52.67	52.08	52.20	52.20	-0.19%	1,779,077
Jun 18, 2025	52.30	52.60	52.21	52.30	52.30	0.02%	2,150,060
Jun 17, 2025	52.52	52.63	52.22	52.29	52.29	-0.82%	1,549,736
Jun 16, 2025	52.49	52.84	52.49	52.72	52.72	0.75%	1,484,641
Jun 13, 2025	52.50	52.76	52.24	52.33	52.15	-1.17%	2,229,250
Jun 12, 2025	52.70	52.95	52.61	52.95	52.77	0.27%	1,921,473
Jun 11, 2025	53.08	53.14	52.61	52.81	52.63	-0.34%	2,429,155
Jun 10, 2025	52.82	53.02	52.64	52.99	52.81	0.47%	1,343,813
Jun 9, 2025	52.81	52.88	52.66	52.74	52.56	-0.11%	1,457,133
Jun 6, 2025	52.70	52.90	52.57	52.80	52.62	1.21%	1,557,358
Jun 5, 2025	52.62	52.67	52.00	52.17	51.99	-0.55%	1,948,870
Jun 4, 2025	52.61	52.65	52.45	52.46	52.28	-0.10%	1,865,207
Jun 3, 2025	52.24	52.60	52.19	52.51	52.33	0.52%	2,684,027
Jun 2, 2025	51.77	52.26	51.59	52.24	52.06	0.56%	2,026,062
May 30, 2025	51.92	52.12	51.42	51.95	51.77	-0.08%	1,418,381
May 29, 2025	52.29	52.29	51.67	51.99	51.81	0.39%	1,599,315
May 28, 2025	52.14	52.24	51.73	51.79	51.61	-0.56%	1,632,757
May 27, 2025	51.54	52.08	51.46	52.08	51.90	2.10%	1,494,279
May 23, 2025	50.75	51.25	50.69	51.01	50.83	-0.72%	2,460,506
May 22, 2025	51.37	51.70	51.24	51.38	51.20	-0.02%	1,705,723
May 21, 2025	51.82	52.21	51.27	51.39	51.21	-1.50%	1,722,108
May 20, 2025	52.12	52.26	51.87	52.17	51.99	-0.31%	3,268,423
May 19, 2025	51.77	52.41	51.77	52.33	52.15	0.11%	1,003,459
May 16, 2025	52.16	52.34	51.89	52.27	52.09	0.44%	1,309,515
May 15, 2025	51.59	52.15	51.59	52.04	51.86	0.56%	1,686,233
May 14, 2025	51.73	51.83	51.58	51.75	51.57	0.19%	3,198,818
May 13, 2025	51.33	51.82	51.27	51.65	51.47	0.84%	1,640,682
May 12, 2025	51.19	51.23	50.76	51.22	51.04	3.14%	1,361,396
May 9, 2025	49.84	49.94	49.51	49.66	49.49	-0.08%	2,862,058
May 8, 2025	49.84	50.17	49.47	49.70	49.53	0.46%	1,644,719
May 7, 2025	49.33	49.67	49.01	49.47	49.30	0.47%	1,312,676
May 6, 2025	49.08	49.60	49.02	49.24	49.07	-0.51%	1,734,220
May 5, 2025	49.41	49.76	49.35	49.49	49.32	-0.64%	3,078,691
May 2, 2025	49.55	49.94	49.36	49.81	49.64	1.47%	3,606,385
May 1, 2025	49.13	49.48	49.02	49.09	48.92	1.05%	1,212,721
Apr 30, 2025	48.01	48.71	47.43	48.58	48.41	0.12%	1,387,609
Apr 29, 2025	48.06	48.61	48.04	48.52	48.35	0.56%	1,143,414
Apr 28, 2025	48.26	48.45	47.74	48.25	48.08	0.08%	1,422,157
Apr 25, 2025	47.88	48.24	47.66	48.21	48.04	0.75%	1,160,628
Apr 24, 2025	46.92	47.89	46.85	47.85	47.68	2.11%	1,221,408
Apr 23, 2025	47.21	47.67	46.72	46.86	46.70	1.74%	1,707,086
Apr 22, 2025	45.38	46.23	45.35	46.06	45.90	2.54%	1,435,668
Apr 21, 2025	45.58	45.59	44.45	44.92	44.76	-2.20%	1,331,536
Apr 17, 2025	46.08	46.37	45.74	45.93	45.77	0.07%	1,785,713
Apr 16, 2025	46.39	46.71	45.42	45.90	45.74	-2.19%	1,772,431