Definity Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.42	71.31	70.18	70.26	-	-0.37%	107,033
Dec 4, 2025	69.93	70.58	69.52	70.52	70.52	0.70%	111,254
Dec 3, 2025	70.90	70.90	69.39	70.03	70.03	-1.23%	122,861
Dec 2, 2025	71.32	71.54	70.31	70.90	70.90	-0.88%	138,846
Dec 1, 2025	71.92	72.14	71.35	71.53	71.53	-0.86%	79,705
Nov 28, 2025	71.93	72.33	71.67	72.15	72.15	0.21%	51,188
Nov 27, 2025	72.10	72.29	71.33	72.00	72.00	-0.22%	62,252
Nov 26, 2025	72.39	72.59	71.99	72.16	72.16	-0.61%	140,356
Nov 25, 2025	72.10	72.75	71.57	72.60	72.60	1.20%	77,299
Nov 24, 2025	71.76	71.81	70.95	71.74	71.74	-0.28%	265,990
Nov 21, 2025	70.56	72.10	70.56	71.94	71.94	1.91%	119,651
Nov 20, 2025	70.94	71.18	70.42	70.59	70.59	-0.23%	69,687
Nov 19, 2025	70.39	71.09	70.32	70.75	70.75	0.03%	200,294
Nov 18, 2025	69.84	71.06	69.84	70.73	70.73	1.03%	165,498
Nov 17, 2025	69.00	70.09	68.85	70.01	70.01	1.66%	162,448
Nov 14, 2025	68.65	69.00	67.90	68.87	68.87	-0.16%	186,801
Nov 13, 2025	69.18	69.64	68.75	68.98	68.98	-0.65%	82,845
Nov 12, 2025	68.34	69.55	68.34	69.43	69.43	0.65%	174,420
Nov 11, 2025	69.56	69.75	68.67	68.98	68.98	-0.48%	73,670
Nov 10, 2025	70.11	70.72	68.87	69.31	69.31	-1.27%	172,888
Nov 7, 2025	69.99	71.40	68.55	70.20	70.20	3.77%	416,293
Nov 6, 2025	67.63	67.68	66.83	67.65	67.65	0.43%	251,764
Nov 5, 2025	65.42	68.04	65.42	67.36	67.36	2.56%	247,626
Nov 4, 2025	64.86	65.72	64.41	65.68	65.68	1.22%	116,280
Nov 3, 2025	65.19	65.35	64.30	64.89	64.89	-0.55%	170,570
Oct 31, 2025	64.53	65.56	64.53	65.25	65.25	0.52%	229,899
Oct 30, 2025	64.02	65.43	64.02	64.91	64.91	0.46%	122,403
Oct 29, 2025	65.36	65.54	64.16	64.61	64.61	-1.43%	164,126
Oct 28, 2025	66.39	66.58	65.47	65.55	65.55	-1.27%	129,867
Oct 27, 2025	66.12	66.55	66.12	66.39	66.39	0.67%	128,011
Oct 24, 2025	66.59	66.68	65.76	65.95	65.95	-1.14%	115,989
Oct 23, 2025	66.27	67.94	65.81	66.71	66.71	0.68%	105,269
Oct 22, 2025	65.00	66.49	64.65	66.26	66.26	2.17%	184,681
Oct 21, 2025	64.79	64.99	64.49	64.85	64.85	-0.11%	142,835
Oct 20, 2025	65.60	66.38	64.80	64.92	64.92	-0.99%	158,198
Oct 17, 2025	66.72	67.00	64.50	65.57	65.57	-1.52%	349,186
Oct 16, 2025	67.55	67.60	65.72	66.58	66.58	-1.80%	308,573
Oct 15, 2025	69.26	69.90	67.79	67.80	67.80	-2.18%	309,029
Oct 14, 2025	69.12	71.04	69.12	69.31	69.31	0.29%	171,194
Oct 10, 2025	68.92	69.20	68.10	69.11	69.11	0.28%	185,789
Oct 9, 2025	70.12	70.51	68.75	68.92	68.92	-1.70%	147,002
Oct 8, 2025	70.00	70.58	69.57	70.11	70.11	0.14%	342,962
Oct 7, 2025	69.81	70.13	69.05	70.01	70.01	0.29%	305,482
Oct 6, 2025	70.85	71.31	69.62	69.81	69.81	-1.09%	94,659
Oct 3, 2025	70.22	70.99	70.22	70.58	70.58	0.47%	229,742
Oct 2, 2025	70.08	70.62	69.64	70.25	70.25	-0.27%	254,535
Oct 1, 2025	71.31	71.76	70.41	70.44	70.44	-1.52%	143,650
Sep 30, 2025	70.86	71.85	70.55	71.53	71.53	0.93%	207,854
Sep 29, 2025	70.35	71.59	70.35	70.87	70.87	0.74%	137,134
Sep 26, 2025	71.58	71.74	70.14	70.35	70.35	-1.42%	168,744