DFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.98	35.18	34.98	35.15	35.15	0.03%	23,482
Jun 25, 2026	35.19	35.34	35.08	35.14	35.14	0.60%	796,113
Jun 24, 2026	34.94	35.08	34.80	34.93	34.93	-0.40%	754,913
Jun 23, 2026	35.09	35.24	34.98	35.07	35.07	-1.84%	506,823
Jun 22, 2026	36.53	36.53	36.11	36.15	35.73	0.22%	474,240
Jun 18, 2026	36.06	36.26	36.05	36.07	35.65	-0.41%	588,005
Jun 17, 2026	36.75	36.82	36.14	36.22	35.80	-0.85%	578,172
Jun 16, 2026	36.58	36.68	36.49	36.53	36.10	0.22%	411,288
Jun 15, 2026	36.57	36.76	36.42	36.45	36.02	0.64%	595,442
Jun 12, 2026	36.14	36.28	35.93	36.22	35.80	0.57%	325,956
Jun 11, 2026	35.34	36.04	35.24	36.02	35.59	2.52%	397,407
Jun 10, 2026	35.46	35.64	35.13	35.13	34.72	-1.46%	464,972
Jun 9, 2026	35.94	36.12	35.22	35.65	35.23	-0.08%	1,059,741
Jun 8, 2026	35.71	35.87	35.61	35.68	35.26	0.08%	478,253
Jun 5, 2026	36.44	36.44	35.57	35.65	35.23	-2.62%	418,702
Jun 4, 2026	36.45	36.66	36.45	36.61	36.18	0.88%	399,027
Jun 3, 2026	36.36	36.48	36.29	36.29	35.87	-1.12%	429,141
Jun 2, 2026	36.66	36.77	36.54	36.70	36.27	0.41%	434,434
Jun 1, 2026	36.43	36.68	36.30	36.55	36.12	-0.92%	433,565
May 29, 2026	36.97	37.12	36.81	36.89	36.46	0.38%	413,200
May 28, 2026	36.52	36.89	36.40	36.75	36.32	0.22%	414,982
May 27, 2026	36.80	36.80	36.57	36.67	36.24	-0.35%	379,481
May 26, 2026	36.66	36.89	36.66	36.80	36.37	1.41%	577,570
May 22, 2026	36.26	36.40	36.11	36.29	35.87	0.11%	512,129
May 21, 2026	35.94	36.36	35.76	36.25	35.83	0.25%	362,375
May 20, 2026	35.63	36.24	35.59	36.16	35.74	1.35%	538,113
May 19, 2026	35.82	35.85	35.57	35.68	35.26	-1.16%	554,298
May 18, 2026	36.15	36.18	35.79	36.10	35.68	0.61%	440,605
May 15, 2026	36.03	36.03	35.80	35.88	35.46	-1.86%	421,535
May 14, 2026	36.67	36.73	36.47	36.56	36.13	0.16%	375,487
May 13, 2026	36.32	36.52	36.19	36.50	36.07	0.47%	567,404
May 12, 2026	36.37	36.40	35.99	36.33	35.91	-0.66%	536,622
May 11, 2026	36.49	36.78	36.49	36.57	36.14	-0.14%	424,362
May 8, 2026	36.45	36.62	36.41	36.62	36.19	1.38%	461,972
May 7, 2026	36.52	36.62	36.09	36.12	35.70	-0.85%	515,168
May 6, 2026	36.41	36.51	36.32	36.43	36.00	2.45%	422,447
May 5, 2026	35.39	35.67	35.39	35.56	35.14	0.85%	645,123
May 4, 2026	35.41	35.58	35.07	35.26	34.85	-0.84%	415,022
May 1, 2026	35.57	35.84	35.56	35.56	35.14	-0.32%	372,693
Apr 30, 2026	35.29	35.76	35.27	35.68	35.26	2.25%	648,939
Apr 29, 2026	35.05	35.10	34.70	34.89	34.48	-0.91%	444,486
Apr 28, 2026	35.20	35.35	35.10	35.21	34.80	-0.59%	497,341
Apr 27, 2026	35.49	35.55	35.33	35.42	35.01	0.06%	505,583
Apr 24, 2026	35.36	35.45	35.18	35.40	34.99	0.28%	400,715
Apr 23, 2026	35.54	35.60	34.92	35.30	34.89	-1.01%	515,356
Apr 22, 2026	35.76	35.76	35.51	35.66	35.24	0.31%	709,007
Apr 21, 2026	36.04	36.11	35.43	35.55	35.13	-1.85%	441,231
Apr 20, 2026	36.19	36.23	36.00	36.22	35.80	-0.52%	324,359
Apr 17, 2026	36.56	36.68	36.35	36.41	35.98	1.22%	370,233
Apr 16, 2026	36.16	36.16	35.84	35.97	35.55	0.17%	543,948
Apr 15, 2026	35.98	35.98	35.78	35.91	35.49	-0.28%	502,678
Apr 14, 2026	35.98	36.06	35.85	36.01	35.59	1.01%	485,167
Apr 13, 2026	35.18	35.69	35.08	35.65	35.23	0.45%	613,614
Apr 10, 2026	35.68	35.68	35.28	35.49	35.08	0.42%	520,996
Apr 9, 2026	35.16	35.52	35.02	35.34	34.93	-0.48%	534,686
Apr 8, 2026	35.71	35.71	35.23	35.51	35.10	3.59%	597,647
Apr 7, 2026	34.15	34.36	33.68	34.28	33.88	-0.12%	852,156
Apr 6, 2026	34.14	34.36	33.99	34.32	33.92	1.21%	858,240
Apr 2, 2026	33.40	34.05	33.37	33.91	33.51	-0.70%	1,161,825
Apr 1, 2026	34.13	34.45	34.03	34.15	33.75	1.43%	700,356
Mar 31, 2026	33.15	33.67	32.95	33.67	33.28	3.12%	730,702
Mar 30, 2026	32.94	32.94	32.47	32.65	32.27	-0.02%	532,488
Mar 27, 2026	32.81	32.93	32.53	32.66	32.27	-0.77%	702,353
Mar 26, 2026	33.17	33.46	32.87	32.91	32.53	-2.02%	691,906
Mar 25, 2026	33.59	33.71	33.43	33.59	33.20	1.76%	828,936
Mar 24, 2026	32.90	33.24	32.64	33.01	32.62	-0.48%	793,941
Mar 23, 2026	33.19	33.55	32.88	33.20	32.78	2.39%	688,029
Mar 20, 2026	33.28	33.28	32.27	32.43	32.02	-2.98%	777,486
Mar 19, 2026	32.77	33.62	32.77	33.42	33.00	-0.71%	846,657
Mar 18, 2026	34.07	34.07	33.63	33.66	33.24	-1.26%	455,583
Mar 17, 2026	34.17	34.25	34.02	34.09	33.66	0.34%	1,013,269
Mar 16, 2026	33.73	34.05	33.73	33.98	33.55	1.60%	380,287
Mar 13, 2026	33.94	34.04	33.41	33.44	33.02	-1.91%	508,889
Mar 12, 2026	34.25	34.28	33.95	34.09	33.66	-1.73%	396,963
Mar 11, 2026	34.64	34.76	34.41	34.69	34.25	-0.34%	415,337
Mar 10, 2026	34.97	35.32	34.73	34.81	34.37	0.55%	613,088
Mar 9, 2026	34.02	34.73	33.71	34.62	34.18	-0.43%	615,901
Mar 6, 2026	34.37	34.87	34.34	34.77	34.33	-0.74%	615,611
Mar 5, 2026	35.30	35.35	34.67	35.03	34.59	-1.38%	521,003
Mar 4, 2026	35.35	35.59	35.17	35.52	35.07	0.65%	358,010
Mar 3, 2026	34.96	35.47	34.53	35.29	34.84	-3.10%	1,639,465
Mar 2, 2026	36.27	36.52	36.21	36.42	35.96	-1.65%	499,118
Feb 27, 2026	36.99	37.18	36.96	37.03	36.56	0.19%	483,290
Feb 26, 2026	36.86	36.98	36.60	36.96	36.49	0.19%	379,120
Feb 25, 2026	36.85	36.93	36.70	36.89	36.42	0.74%	355,543
Feb 24, 2026	36.45	36.69	36.39	36.62	36.16	0.30%	481,939
Feb 23, 2026	36.65	36.65	36.38	36.51	36.05	-0.41%	370,422
Feb 20, 2026	36.35	36.66	36.26	36.66	36.20	0.80%	465,194
Feb 19, 2026	36.16	36.37	36.09	36.37	35.91	0.08%	469,288
Feb 18, 2026	36.37	36.52	36.24	36.34	35.88	-	386,434
Feb 17, 2026	36.11	36.38	35.87	36.34	35.88	-0.08%	412,301
Feb 13, 2026	36.23	36.40	35.96	36.37	35.91	0.33%	490,017
Feb 12, 2026	36.70	36.70	36.10	36.25	35.79	-0.85%	433,385
Feb 11, 2026	36.65	36.67	36.31	36.56	36.10	0.25%	428,809
Feb 10, 2026	36.53	36.56	36.40	36.47	36.01	0.69%	581,684
Feb 9, 2026	35.95	36.23	35.82	36.22	35.76	2.00%	398,459
Feb 6, 2026	35.22	35.52	35.04	35.51	35.06	1.95%	550,088
Feb 5, 2026	35.06	35.18	34.80	34.83	34.39	-1.55%	460,211
Feb 4, 2026	35.61	35.61	35.12	35.38	34.93	0.45%	612,930
Feb 3, 2026	35.07	35.26	34.89	35.22	34.78	0.86%	464,541