DFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.02	35.14	34.38	34.73	34.73	-2.00%	730,462
Mar 4, 2026	35.14	35.49	35.03	35.44	35.44	0.88%	1,016,153
Mar 3, 2026	34.83	35.31	34.30	35.13	35.13	-3.59%	1,691,029
Mar 2, 2026	36.25	36.57	36.12	36.44	36.44	-1.49%	1,112,416
Feb 27, 2026	36.90	37.11	36.88	36.99	36.99	-	587,946
Feb 26, 2026	37.05	37.06	36.67	36.99	36.99	-0.30%	1,728,254
Feb 25, 2026	37.05	37.13	36.92	37.10	37.10	0.90%	728,069
Feb 24, 2026	36.56	36.84	36.50	36.77	36.77	0.63%	782,673
Feb 23, 2026	36.61	36.75	36.42	36.54	36.54	-0.38%	944,908
Feb 20, 2026	36.23	36.69	36.18	36.68	36.68	1.16%	725,412
Feb 19, 2026	36.06	36.26	35.99	36.26	36.26	0.03%	706,497
Feb 18, 2026	36.21	36.49	36.17	36.25	36.25	0.25%	715,233
Feb 17, 2026	35.98	36.24	35.75	36.16	36.16	-0.19%	1,173,131
Feb 13, 2026	36.00	36.26	35.82	36.23	36.23	0.44%	962,113
Feb 12, 2026	36.60	36.60	36.02	36.07	36.07	-1.07%	682,657
Feb 11, 2026	36.36	36.51	36.16	36.46	36.46	0.89%	642,438
Feb 10, 2026	36.17	36.27	36.12	36.14	36.14	0.28%	782,985
Feb 9, 2026	35.67	36.08	35.67	36.04	36.04	1.52%	898,587
Feb 6, 2026	35.10	35.52	35.10	35.50	35.50	2.13%	569,687
Feb 5, 2026	34.85	35.04	34.70	34.76	34.76	-1.19%	758,321
Feb 4, 2026	35.49	35.49	34.98	35.18	35.18	0.23%	810,523
Feb 3, 2026	34.97	35.16	34.80	35.10	35.10	0.72%	856,298
Feb 2, 2026	34.54	34.86	34.54	34.85	34.85	0.43%	673,404
Jan 30, 2026	35.07	35.16	34.57	34.70	34.70	-1.76%	813,606
Jan 29, 2026	35.49	35.56	34.90	35.32	35.32	0.17%	1,039,105
Jan 28, 2026	35.32	35.33	35.07	35.26	35.26	-0.28%	712,962
Jan 27, 2026	35.08	35.39	35.08	35.36	35.36	1.64%	719,158
Jan 26, 2026	34.87	34.94	34.78	34.79	34.79	0.38%	569,179
Jan 23, 2026	34.38	34.68	34.29	34.66	34.66	0.67%	607,979
Jan 22, 2026	34.41	34.51	34.32	34.43	34.43	0.73%	449,773
Jan 21, 2026	33.95	34.27	33.90	34.18	34.18	1.12%	2,009,092
Jan 20, 2026	33.80	34.02	33.76	33.80	33.80	-0.91%	647,970
Jan 16, 2026	34.15	34.15	33.96	34.11	34.11	0.03%	639,729
Jan 15, 2026	34.14	34.20	34.06	34.10	34.10	0.15%	767,522
Jan 14, 2026	33.97	34.05	33.91	34.05	34.05	0.62%	607,883
Jan 13, 2026	33.90	33.91	33.76	33.84	33.84	-0.59%	664,778
Jan 12, 2026	33.80	34.05	33.80	34.04	34.04	0.98%	650,632
Jan 9, 2026	33.60	33.76	33.54	33.71	33.71	0.60%	743,685
Jan 8, 2026	33.40	33.52	33.35	33.51	33.51	0.03%	707,303
Jan 7, 2026	33.54	33.57	33.45	33.50	33.50	-0.24%	758,335
Jan 6, 2026	33.57	33.65	33.54	33.58	33.58	0.33%	869,265
Jan 5, 2026	33.21	33.50	33.21	33.47	33.47	0.81%	799,183
Jan 2, 2026	33.14	33.20	32.99	33.20	33.20	1.44%	1,163,578
Dec 31, 2025	32.79	32.81	32.71	32.73	32.73	-0.40%	468,959
Dec 30, 2025	32.86	32.95	32.84	32.86	32.86	0.27%	766,901
Dec 29, 2025	32.76	32.81	32.70	32.77	32.77	-0.36%	546,698
Dec 26, 2025	32.80	32.92	32.80	32.89	32.89	0.24%	357,781
Dec 24, 2025	32.82	32.83	32.77	32.81	32.81	0.12%	231,216
Dec 23, 2025	32.71	32.80	32.63	32.77	32.77	0.55%	747,737
Dec 22, 2025	32.52	32.60	32.49	32.59	32.59	0.65%	554,172
Dec 19, 2025	32.30	32.49	32.30	32.38	32.38	0.75%	706,833
Dec 18, 2025	32.18	32.31	32.10	32.14	32.14	0.69%	1,193,862
Dec 17, 2025	32.15	32.19	31.92	31.92	31.92	-0.59%	767,565
Dec 16, 2025	32.14	32.23	32.03	32.11	32.11	-1.23%	999,996
Dec 15, 2025	32.65	32.65	32.48	32.51	32.28	0.43%	1,355,046
Dec 12, 2025	32.63	32.66	32.24	32.37	32.14	-0.68%	756,971
Dec 11, 2025	32.40	32.65	32.40	32.59	32.36	0.31%	683,508
Dec 10, 2025	32.26	32.55	32.18	32.49	32.26	0.90%	694,402
Dec 9, 2025	32.25	32.28	32.18	32.20	31.97	-0.06%	738,123
Dec 8, 2025	32.35	32.35	32.15	32.22	31.99	-0.15%	3,714,187
Dec 5, 2025	32.38	32.45	32.25	32.27	32.04	0.22%	646,833
Dec 4, 2025	32.27	32.28	32.15	32.20	31.97	0.12%	470,968
Dec 3, 2025	32.07	32.17	32.02	32.16	31.93	0.41%	458,606
Dec 2, 2025	32.12	32.12	31.90	32.03	31.80	0.13%	665,441
Dec 1, 2025	32.00	32.12	31.97	31.99	31.76	-0.50%	810,851
Nov 28, 2025	31.96	32.15	31.96	32.15	31.92	0.66%	137,049
Nov 26, 2025	31.76	31.98	31.76	31.94	31.71	1.01%	518,839
Nov 25, 2025	31.41	31.66	31.31	31.62	31.40	1.02%	786,302
Nov 24, 2025	31.10	31.33	31.09	31.30	31.08	0.55%	441,415
Nov 21, 2025	30.89	31.21	30.81	31.13	30.91	0.87%	1,021,108
Nov 20, 2025	31.49	31.52	30.84	30.86	30.64	-1.15%	975,243
Nov 19, 2025	31.23	31.42	31.12	31.22	31.00	-0.38%	663,836
Nov 18, 2025	31.27	31.44	31.14	31.34	31.12	-0.95%	1,031,236
Nov 17, 2025	31.82	31.93	31.53	31.64	31.42	-1.16%	697,693
Nov 14, 2025	31.84	32.12	31.79	32.01	31.78	-0.12%	688,336
Nov 13, 2025	32.35	32.39	32.00	32.05	31.82	-0.90%	682,522
Nov 12, 2025	32.21	32.36	32.21	32.34	32.11	0.56%	456,116
Nov 11, 2025	32.08	32.20	32.05	32.16	31.93	0.50%	356,856
Nov 10, 2025	31.89	32.04	31.80	32.00	31.77	1.23%	520,176
Nov 7, 2025	31.36	31.61	31.28	31.61	31.39	0.25%	585,181
Nov 6, 2025	31.69	31.69	31.45	31.53	31.31	-0.28%	638,443
Nov 5, 2025	31.44	31.68	31.44	31.62	31.40	0.76%	814,497
Nov 4, 2025	31.40	31.56	31.38	31.38	31.16	-1.38%	601,633
Nov 3, 2025	31.83	31.84	31.70	31.82	31.59	0.22%	351,688
Oct 31, 2025	31.82	31.82	31.63	31.75	31.52	-0.19%	551,153
Oct 30, 2025	31.78	31.93	31.70	31.81	31.58	-0.47%	730,060
Oct 29, 2025	32.16	32.16	31.82	31.96	31.73	-0.28%	629,358
Oct 28, 2025	31.97	32.12	31.92	32.05	31.82	-0.12%	500,223
Oct 27, 2025	32.06	32.11	31.99	32.09	31.86	0.72%	525,958
Oct 24, 2025	31.85	31.92	31.82	31.86	31.63	0.35%	533,237
Oct 23, 2025	31.63	31.80	31.63	31.75	31.52	0.67%	615,509
Oct 22, 2025	31.48	31.61	31.38	31.54	31.32	0.29%	907,757
Oct 21, 2025	31.57	31.57	31.43	31.45	31.23	-0.98%	630,318
Oct 20, 2025	31.63	31.78	31.63	31.76	31.53	0.83%	414,249
Oct 17, 2025	31.38	31.52	31.32	31.50	31.28	-0.16%	852,337
Oct 16, 2025	31.58	31.72	31.45	31.55	31.33	0.32%	1,055,969
Oct 15, 2025	31.43	31.51	31.26	31.45	31.23	1.00%	650,598
Oct 14, 2025	30.86	31.27	30.84	31.14	30.92	-0.16%	724,292
Oct 13, 2025	31.12	31.25	31.06	31.19	30.97	1.56%	560,935
Oct 10, 2025	31.39	31.41	30.65	30.71	30.49	-2.38%	735,500