DFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.01	49.30	49.01	49.30	49.30	0.60%	635
Jun 25, 2026	48.72	49.57	48.72	49.00	49.00	0.74%	2,320
Jun 24, 2026	48.31	48.75	48.31	48.64	48.64	0.60%	5,014
Jun 23, 2026	47.93	48.37	47.80	48.35	48.35	0.44%	53,082
Jun 22, 2026	48.05	48.33	48.05	48.14	48.14	0.42%	98,192
Jun 18, 2026	48.29	48.40	47.87	47.94	47.94	-0.13%	65,791
Jun 17, 2026	48.26	48.91	47.85	48.00	48.00	-0.72%	31,441
Jun 16, 2026	47.86	48.41	47.86	48.35	48.35	1.25%	18,545
Jun 15, 2026	47.91	48.36	47.75	47.76	47.76	0.26%	62,210
Jun 12, 2026	47.31	47.69	47.23	47.63	47.63	1.15%	27,650
Jun 11, 2026	46.58	47.15	46.42	47.09	47.09	1.09%	61,775
Jun 10, 2026	46.63	47.09	46.55	46.58	46.58	-0.49%	210,980
Jun 9, 2026	46.42	47.02	45.97	46.81	46.81	1.05%	37,567
Jun 8, 2026	46.51	46.75	46.25	46.33	46.33	-0.46%	45,396
Jun 5, 2026	46.47	46.79	46.43	46.54	46.54	-	62,531
Jun 4, 2026	45.83	46.83	45.83	46.54	46.54	2.25%	177,406
Jun 3, 2026	45.93	45.93	45.44	45.52	45.52	-1.60%	80,748
Jun 2, 2026	45.79	46.41	45.79	46.26	46.26	0.92%	96,099
Jun 1, 2026	45.92	46.12	45.80	45.84	45.84	-0.80%	18,214
May 29, 2026	46.27	46.56	46.13	46.21	46.21	0.23%	159,357
May 28, 2026	46.22	46.27	46.05	46.10	46.10	-0.47%	27,552
May 27, 2026	46.51	46.82	46.28	46.32	46.32	-0.69%	15,373
May 26, 2026	46.68	46.86	46.49	46.64	46.64	0.43%	43,036
May 22, 2026	46.62	46.66	46.32	46.44	46.44	-0.23%	9,605
May 21, 2026	46.16	46.55	45.99	46.55	46.55	0.27%	24,322
May 20, 2026	45.64	46.50	45.64	46.42	46.42	1.24%	11,874
May 19, 2026	46.09	46.13	45.72	45.85	45.85	-0.54%	12,247
May 18, 2026	45.62	46.21	45.62	46.10	46.10	0.83%	13,819
May 15, 2026	45.56	45.79	45.56	45.72	45.72	-0.22%	12,606
May 14, 2026	45.57	46.01	45.57	45.82	45.82	0.60%	16,446
May 13, 2026	45.95	45.98	45.52	45.55	45.55	-1.30%	13,210
May 12, 2026	45.95	46.23	45.56	46.15	46.15	0.39%	10,883
May 11, 2026	46.47	46.52	45.93	45.97	45.97	-1.14%	15,238
May 8, 2026	46.76	46.81	46.43	46.50	46.50	-0.11%	20,209
May 7, 2026	47.11	47.11	46.44	46.55	46.55	-1.31%	14,917
May 6, 2026	46.92	47.41	46.92	47.17	47.17	1.37%	19,286
May 5, 2026	46.51	46.73	46.45	46.53	46.53	0.24%	13,175
May 4, 2026	47.00	47.04	46.30	46.42	46.42	-1.56%	36,395
May 1, 2026	47.43	47.51	47.16	47.16	47.16	-0.41%	63,823
Apr 30, 2026	46.56	47.37	46.56	47.35	47.35	1.47%	23,360
Apr 29, 2026	47.14	47.14	46.45	46.67	46.67	-1.20%	35,705
Apr 28, 2026	47.32	47.42	47.01	47.23	47.23	0.08%	28,516
Apr 27, 2026	46.90	47.34	46.90	47.19	47.19	0.43%	22,216
Apr 24, 2026	47.40	47.40	46.94	46.99	46.99	-0.91%	12,150
Apr 23, 2026	47.47	47.81	47.20	47.42	47.42	-0.40%	19,011
Apr 22, 2026	48.32	48.35	47.59	47.61	47.61	-0.81%	14,963
Apr 21, 2026	48.79	48.87	48.00	48.00	48.00	-0.95%	18,436
Apr 20, 2026	48.21	48.61	48.21	48.46	48.46	0.14%	100,555
Apr 17, 2026	48.10	48.82	48.10	48.39	48.39	1.43%	18,665
Apr 16, 2026	47.78	47.92	47.58	47.71	47.71	-0.08%	15,692
Apr 15, 2026	47.74	48.02	47.44	47.75	47.75	0.17%	16,502
Apr 14, 2026	47.59	47.78	47.35	47.67	47.67	0.17%	23,969
Apr 13, 2026	46.65	47.63	46.55	47.59	47.59	1.58%	42,509
Apr 10, 2026	47.33	47.33	46.74	46.85	46.85	-0.91%	12,456
Apr 9, 2026	46.79	47.39	46.71	47.28	47.28	0.79%	15,522
Apr 8, 2026	46.93	47.00	46.62	46.91	46.91	3.17%	18,017
Apr 7, 2026	45.38	45.54	45.15	45.47	45.47	-0.11%	29,306
Apr 6, 2026	45.13	45.60	45.13	45.52	45.52	0.60%	15,087
Apr 2, 2026	44.71	45.33	44.37	45.25	45.25	0.22%	38,559
Apr 1, 2026	45.14	45.44	44.87	45.15	45.15	0.69%	22,150
Mar 31, 2026	44.28	44.87	43.97	44.84	44.84	2.40%	34,446
Mar 30, 2026	43.87	44.00	43.55	43.79	43.79	1.06%	27,497
Mar 27, 2026	43.98	44.01	43.33	43.33	43.33	-1.99%	12,951
Mar 26, 2026	44.11	44.52	44.06	44.21	44.21	-0.74%	56,175
Mar 25, 2026	44.78	44.92	44.19	44.54	44.54	0.38%	18,834
Mar 24, 2026	43.95	44.63	43.95	44.37	44.37	-0.07%	11,321
Mar 23, 2026	44.56	44.92	44.28	44.40	44.40	1.42%	160,949
Mar 20, 2026	43.91	43.91	43.50	43.78	43.78	-0.52%	28,247
Mar 19, 2026	43.89	44.10	43.58	44.01	44.01	-0.07%	25,940
Mar 18, 2026	44.45	45.32	44.04	44.04	44.04	-1.45%	26,271
Mar 17, 2026	44.78	45.06	44.61	44.69	44.69	0.43%	25,687
Mar 16, 2026	44.63	44.81	44.43	44.50	44.50	0.64%	18,053
Mar 13, 2026	44.47	44.72	44.15	44.22	44.22	-0.41%	95,550
Mar 12, 2026	44.44	44.55	44.30	44.40	44.40	-1.23%	127,624
Mar 11, 2026	45.22	45.22	44.72	44.95	44.95	-0.72%	20,062
Mar 10, 2026	45.20	45.83	45.20	45.28	45.28	0.01%	45,034
Mar 9, 2026	44.92	45.49	44.30	45.27	45.27	-0.57%	24,848
Mar 6, 2026	45.71	45.71	44.97	45.53	45.53	-1.73%	69,322
Mar 5, 2026	46.36	46.81	46.02	46.33	46.33	-0.83%	32,042
Mar 4, 2026	46.83	46.83	46.51	46.72	46.72	0.58%	20,063
Mar 3, 2026	46.08	46.84	45.53	46.45	46.45	-0.87%	62,069
Mar 2, 2026	46.30	47.10	46.30	46.86	46.86	-0.30%	31,513
Feb 27, 2026	47.56	47.62	46.75	47.00	47.00	-2.57%	49,762
Feb 26, 2026	47.86	48.50	47.86	48.24	48.24	0.88%	26,078
Feb 25, 2026	47.35	47.82	47.32	47.82	47.82	1.59%	20,115
Feb 24, 2026	46.84	47.35	46.56	47.07	47.07	0.06%	153,294
Feb 23, 2026	48.49	48.49	46.93	47.04	47.04	-3.15%	33,822
Feb 20, 2026	48.15	48.57	48.04	48.57	48.57	0.85%	135,155
Feb 19, 2026	48.36	48.36	47.83	48.16	48.16	-0.82%	30,292
Feb 18, 2026	48.55	48.65	48.40	48.56	48.56	0.52%	35,959
Feb 17, 2026	48.27	48.40	47.99	48.31	48.31	0.98%	36,616
Feb 13, 2026	47.93	48.08	47.62	47.84	47.84	-0.33%	31,969
Feb 12, 2026	49.07	49.23	47.75	48.00	48.00	-1.64%	29,154
Feb 11, 2026	49.68	49.72	48.71	48.80	48.80	-1.57%	46,039
Feb 10, 2026	49.50	50.05	49.16	49.58	49.58	-0.06%	35,081
Feb 9, 2026	49.60	49.91	49.53	49.61	49.61	-0.22%	30,150
Feb 6, 2026	49.30	49.80	49.30	49.72	49.72	1.57%	48,113
Feb 5, 2026	49.21	49.31	48.80	48.95	48.95	-0.83%	26,336
Feb 4, 2026	48.79	49.60	48.79	49.36	49.36	1.21%	33,651
Feb 3, 2026	48.49	49.14	48.48	48.77	48.77	0.70%	43,375