DFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.35	54.42	54.16	54.33	54.33	0.44%	1,055,851
Apr 27, 2026	54.31	54.48	54.08	54.09	54.09	-0.13%	1,351,237
Apr 24, 2026	54.11	54.26	53.94	54.16	54.16	0.02%	1,165,292
Apr 23, 2026	54.38	54.54	53.67	54.15	54.15	-0.57%	1,336,699
Apr 22, 2026	54.75	54.75	54.37	54.46	54.46	0.11%	1,163,741
Apr 21, 2026	55.12	55.20	54.35	54.40	54.40	-1.88%	1,251,026
Apr 20, 2026	55.31	55.45	55.09	55.44	55.44	-0.23%	1,125,636
Apr 17, 2026	55.65	55.83	55.50	55.57	55.57	0.45%	1,332,885
Apr 16, 2026	55.50	55.57	55.17	55.32	55.32	-0.04%	1,078,330
Apr 15, 2026	55.54	55.54	55.29	55.34	55.34	-0.49%	904,929
Apr 14, 2026	55.57	55.70	55.41	55.61	55.61	0.31%	1,086,231
Apr 13, 2026	54.74	55.47	54.65	55.44	55.44	0.58%	1,147,562
Apr 10, 2026	55.27	55.33	54.95	55.12	55.12	0.36%	1,077,500
Apr 9, 2026	54.68	55.17	54.56	54.92	54.92	-0.25%	1,418,111
Apr 8, 2026	55.09	55.13	54.71	55.06	55.06	2.95%	1,200,137
Apr 7, 2026	53.14	53.79	52.80	53.48	53.48	0.04%	1,279,716
Apr 6, 2026	53.24	53.53	53.14	53.46	53.46	0.53%	1,280,494
Apr 2, 2026	52.59	53.34	52.50	53.18	53.18	-0.28%	1,382,134
Apr 1, 2026	53.47	53.63	53.13	53.33	53.33	1.04%	1,406,851
Mar 31, 2026	52.13	52.82	51.91	52.78	52.78	2.74%	1,810,745
Mar 30, 2026	51.73	51.85	51.18	51.37	51.37	0.29%	1,076,711
Mar 27, 2026	51.30	51.74	51.04	51.22	51.22	-0.54%	1,507,383
Mar 26, 2026	51.86	52.22	51.47	51.50	51.50	-1.57%	1,213,607
Mar 25, 2026	52.40	52.53	52.03	52.32	52.32	1.32%	1,337,938
Mar 24, 2026	51.15	51.96	51.15	51.64	51.64	-0.23%	1,757,827
Mar 23, 2026	51.50	52.33	51.34	51.76	51.66	1.89%	1,807,112
Mar 20, 2026	51.92	51.99	50.52	50.80	50.70	-2.51%	2,593,507
Mar 19, 2026	51.40	52.39	51.33	52.11	52.01	-0.15%	3,937,061
Mar 18, 2026	52.70	52.76	52.17	52.19	52.09	-1.16%	969,933
Mar 17, 2026	52.98	53.13	52.78	52.80	52.70	0.69%	1,574,667
Mar 16, 2026	52.24	52.61	52.15	52.44	52.34	1.59%	1,310,924
Mar 13, 2026	52.29	52.46	51.53	51.62	51.52	-1.09%	1,227,958
Mar 12, 2026	52.36	52.48	51.93	52.19	52.09	-1.58%	1,672,765
Mar 11, 2026	52.78	53.11	52.63	53.03	52.93	0.28%	1,455,882
Mar 10, 2026	53.02	53.60	52.82	52.88	52.78	0.36%	1,628,372
Mar 9, 2026	51.69	52.83	51.28	52.69	52.59	0.29%	2,505,078
Mar 6, 2026	52.04	52.68	51.82	52.54	52.44	-0.66%	2,377,944
Mar 5, 2026	53.22	53.43	52.39	52.89	52.79	-2.00%	1,985,247
Mar 4, 2026	53.62	54.01	53.47	53.97	53.86	0.88%	1,277,435
Mar 3, 2026	52.95	53.73	52.34	53.50	53.40	-3.03%	2,213,458
Mar 2, 2026	54.93	55.37	54.87	55.17	55.06	-1.57%	1,749,174
Feb 27, 2026	56.24	56.32	55.98	56.05	55.94	-0.20%	1,406,119
Feb 26, 2026	56.03	56.21	55.84	56.16	56.05	-0.12%	1,346,689
Feb 25, 2026	55.92	56.28	55.87	56.23	56.12	1.02%	1,261,232
Feb 24, 2026	55.40	55.77	55.33	55.66	55.55	-0.05%	2,166,975
Feb 23, 2026	55.95	56.14	55.51	55.69	55.58	-0.16%	1,527,055
Feb 20, 2026	55.28	55.80	55.28	55.78	55.67	0.70%	1,659,356
Feb 19, 2026	55.04	55.39	55.03	55.39	55.28	0.16%	1,440,600
Feb 18, 2026	55.34	55.56	55.18	55.30	55.19	0.16%	1,327,374
Feb 17, 2026	54.76	55.26	54.55	55.21	55.10	-	1,453,084
Feb 13, 2026	54.96	55.27	54.64	55.21	55.10	-	1,302,131
Feb 12, 2026	55.88	55.97	55.03	55.21	55.10	-0.90%	1,647,350
Feb 11, 2026	55.66	55.81	55.31	55.71	55.60	0.72%	1,729,712
Feb 10, 2026	55.49	55.52	55.21	55.31	55.20	0.20%	1,567,015
Feb 9, 2026	54.73	55.28	54.67	55.20	55.09	1.25%	1,495,672
Feb 6, 2026	54.09	54.55	53.92	54.52	54.41	2.19%	1,205,482
Feb 5, 2026	53.59	53.82	53.30	53.35	53.25	-1.80%	5,535,732
Feb 4, 2026	54.51	54.70	54.13	54.33	54.22	0.95%	1,898,681
Feb 3, 2026	53.31	53.85	53.31	53.82	53.72	1.11%	2,357,498
Feb 2, 2026	52.84	53.27	52.84	53.23	53.13	0.62%	1,727,780
Jan 30, 2026	53.24	53.28	52.64	52.90	52.80	-1.08%	1,476,356
Jan 29, 2026	53.55	53.77	52.89	53.48	53.38	1.08%	1,777,851
Jan 28, 2026	52.99	53.08	52.64	52.91	52.81	-0.92%	1,691,088
Jan 27, 2026	52.93	53.47	52.93	53.40	53.30	1.85%	1,718,457
Jan 26, 2026	52.50	52.67	52.40	52.43	52.33	0.54%	1,424,321
Jan 23, 2026	51.73	52.16	51.66	52.15	52.05	0.64%	1,531,699
Jan 22, 2026	51.81	51.95	51.65	51.82	51.72	0.45%	1,159,666
Jan 21, 2026	51.15	51.67	51.05	51.59	51.49	1.34%	1,723,402
Jan 20, 2026	50.99	51.26	50.83	50.91	50.81	-1.30%	1,831,348
Jan 16, 2026	51.59	51.66	51.41	51.58	51.48	0.12%	1,240,508
Jan 15, 2026	51.52	51.68	51.46	51.52	51.42	-0.06%	1,190,829
Jan 14, 2026	51.33	51.56	51.28	51.55	51.45	1.04%	1,244,775
Jan 13, 2026	51.07	51.09	50.90	51.02	50.92	-0.23%	948,263
Jan 12, 2026	50.87	51.15	50.87	51.14	51.04	0.75%	1,130,021
Jan 9, 2026	50.61	50.87	50.59	50.76	50.66	0.48%	1,171,140
Jan 8, 2026	50.10	50.53	50.08	50.52	50.42	0.64%	1,162,353
Jan 7, 2026	50.47	50.48	50.17	50.20	50.10	-0.81%	1,333,465
Jan 6, 2026	50.86	50.90	50.60	50.61	50.51	-0.39%	1,151,499
Jan 5, 2026	50.40	50.84	50.29	50.81	50.71	0.57%	1,724,538
Jan 2, 2026	50.32	50.52	50.22	50.52	50.42	1.24%	1,436,060
Dec 31, 2025	50.07	50.07	49.83	49.90	49.80	-0.40%	1,076,836
Dec 30, 2025	50.13	50.28	50.10	50.10	50.00	0.26%	941,497
Dec 29, 2025	49.93	50.07	49.88	49.97	49.87	-0.18%	1,604,899
Dec 26, 2025	50.06	50.23	49.94	50.06	49.96	-	750,211
Dec 24, 2025	50.03	50.09	49.93	50.06	49.96	0.02%	757,249
Dec 23, 2025	49.93	50.06	49.92	50.05	49.95	0.62%	1,071,603
Dec 22, 2025	49.60	49.78	49.59	49.74	49.64	0.55%	1,132,808
Dec 19, 2025	49.46	49.66	49.45	49.47	49.37	0.61%	1,197,496
Dec 18, 2025	49.27	49.43	49.07	49.17	49.07	0.31%	1,277,248
Dec 17, 2025	49.12	49.29	49.00	49.02	48.92	-0.20%	1,215,655
Dec 16, 2025	49.37	49.38	49.04	49.12	49.02	-1.48%	1,077,135
Dec 15, 2025	49.98	49.99	49.67	49.86	49.39	0.69%	1,105,288
Dec 12, 2025	49.75	49.79	49.32	49.52	49.05	-0.30%	1,071,792
Dec 11, 2025	49.45	49.79	49.34	49.67	49.20	0.93%	964,249
Dec 10, 2025	48.69	49.29	48.68	49.21	48.75	1.32%	1,174,511
Dec 9, 2025	48.67	48.80	48.54	48.57	48.11	0.02%	862,044
Dec 8, 2025	48.74	48.74	48.51	48.56	48.10	-0.10%	1,281,025
Dec 5, 2025	48.72	48.85	48.58	48.61	48.15	-0.16%	971,879
Dec 4, 2025	48.71	48.83	48.60	48.69	48.23	0.21%	1,107,734
Dec 3, 2025	48.40	48.60	48.38	48.59	48.13	0.39%	1,120,994