DFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.25	43.90	43.22	43.78	43.78	-0.36%	63,093
Mar 5, 2026	44.47	44.61	43.64	43.94	43.94	-2.55%	95,698
Mar 4, 2026	44.75	45.18	44.63	45.09	45.09	1.83%	36,090
Mar 3, 2026	43.94	44.68	43.46	44.28	44.28	-3.42%	82,534
Mar 2, 2026	45.55	46.02	45.55	45.85	45.85	-1.74%	58,606
Feb 27, 2026	46.76	46.81	46.56	46.66	46.66	-0.06%	46,443
Feb 26, 2026	46.69	46.77	46.32	46.69	46.69	0.11%	36,116
Feb 25, 2026	46.40	46.70	46.35	46.64	46.64	0.80%	35,521
Feb 24, 2026	45.90	46.32	45.75	46.27	46.27	0.46%	52,571
Feb 23, 2026	46.19	46.55	45.94	46.06	46.06	-0.65%	52,140
Feb 20, 2026	45.98	46.41	45.64	46.36	46.36	1.00%	77,446
Feb 19, 2026	45.77	45.90	45.65	45.90	45.90	-0.35%	41,874
Feb 18, 2026	46.15	46.29	45.87	46.06	46.06	0.17%	35,274
Feb 17, 2026	45.72	46.03	45.45	45.98	45.98	0.09%	62,304
Feb 13, 2026	45.78	46.03	45.66	45.94	45.94	0.20%	40,993
Feb 12, 2026	46.30	46.61	45.62	45.85	45.85	-0.78%	71,314
Feb 11, 2026	46.32	46.36	45.97	46.21	46.21	-0.01%	50,289
Feb 10, 2026	46.24	46.33	46.10	46.22	46.22	0.36%	65,232
Feb 9, 2026	45.62	46.06	45.53	46.05	46.05	1.63%	44,609
Feb 6, 2026	44.97	45.31	44.81	45.31	45.31	1.77%	47,987
Feb 5, 2026	44.62	44.75	44.27	44.52	44.52	-0.80%	64,088
Feb 4, 2026	45.15	45.33	44.78	44.88	44.88	-0.07%	60,258
Feb 3, 2026	44.75	44.98	44.57	44.91	44.91	0.29%	74,794
Feb 2, 2026	44.59	45.00	44.59	44.78	44.78	0.16%	46,598
Jan 30, 2026	44.98	45.20	44.44	44.71	44.71	-1.12%	23,926
Jan 29, 2026	45.39	45.54	44.72	45.22	45.22	0.28%	32,609
Jan 28, 2026	45.18	45.19	44.82	45.09	45.09	-1.03%	92,449
Jan 27, 2026	45.27	45.57	45.14	45.56	45.56	1.41%	62,480
Jan 26, 2026	44.98	45.15	44.84	44.93	44.93	0.50%	58,828
Jan 23, 2026	44.41	44.70	44.21	44.70	44.70	0.40%	48,298
Jan 22, 2026	44.40	44.58	44.30	44.52	44.52	0.70%	69,748
Jan 21, 2026	43.95	44.30	43.70	44.21	44.21	0.94%	59,091
Jan 20, 2026	43.87	44.10	43.71	43.80	43.80	-1.33%	64,254
Jan 16, 2026	44.44	44.46	44.18	44.39	44.39	0.32%	43,746
Jan 15, 2026	44.35	44.45	44.18	44.25	44.25	0.24%	138,279
Jan 14, 2026	44.47	44.47	44.02	44.15	44.15	-0.08%	50,718
Jan 13, 2026	44.28	44.28	43.94	44.18	44.18	-0.45%	105,409
Jan 12, 2026	44.24	44.38	44.19	44.38	44.38	0.50%	86,047
Jan 9, 2026	43.88	44.16	43.67	44.16	44.16	0.89%	68,656
Jan 8, 2026	43.60	43.78	43.58	43.77	43.77	0.11%	50,828
Jan 7, 2026	43.78	43.86	43.54	43.72	43.72	-0.21%	54,681
Jan 6, 2026	43.75	43.93	43.62	43.81	43.81	0.29%	107,724
Jan 5, 2026	43.26	43.71	43.26	43.69	43.69	1.26%	61,499
Jan 2, 2026	43.21	43.28	42.91	43.15	43.15	0.70%	33,623
Dec 31, 2025	43.02	43.02	42.74	42.85	42.85	-0.60%	65,640
Dec 30, 2025	43.05	43.23	43.05	43.10	43.10	0.31%	61,127
Dec 29, 2025	43.02	43.06	42.90	42.97	42.97	-0.31%	58,899
Dec 26, 2025	43.09	43.22	43.02	43.10	43.10	-0.01%	20,989
Dec 24, 2025	42.96	43.20	42.96	43.11	43.11	0.19%	35,578
Dec 23, 2025	43.02	43.09	42.93	43.03	43.03	0.44%	47,504
Dec 22, 2025	42.64	42.84	42.57	42.84	42.84	0.52%	55,897
Dec 19, 2025	42.45	42.75	42.45	42.62	42.62	0.82%	49,506
Dec 18, 2025	42.39	42.54	42.25	42.27	42.27	0.55%	57,143
Dec 17, 2025	42.30	42.32	41.98	42.04	42.04	-0.73%	63,488
Dec 16, 2025	42.44	42.46	42.18	42.35	42.35	-0.82%	59,962
Dec 15, 2025	42.71	42.80	42.53	42.70	42.48	0.64%	73,418
Dec 12, 2025	42.70	42.70	42.25	42.43	42.21	-0.52%	45,295
Dec 11, 2025	42.75	42.75	42.47	42.65	42.43	0.61%	37,665
Dec 10, 2025	42.02	42.49	41.90	42.39	42.17	1.36%	70,960
Dec 9, 2025	41.96	42.10	41.82	41.82	41.61	-0.36%	68,269
Dec 8, 2025	42.11	42.18	41.88	41.97	41.75	-0.30%	50,114
Dec 5, 2025	42.12	42.22	41.94	42.10	41.88	0.11%	70,027
Dec 4, 2025	42.12	42.19	41.87	42.05	41.83	0.35%	64,922
Dec 3, 2025	41.67	41.92	41.60	41.91	41.69	0.47%	68,995
Dec 2, 2025	41.69	41.74	41.48	41.71	41.50	0.02%	81,527
Dec 1, 2025	41.64	41.84	41.59	41.70	41.49	-0.35%	52,625
Nov 28, 2025	41.99	41.99	41.70	41.85	41.63	0.42%	14,044
Nov 26, 2025	41.48	41.78	41.41	41.67	41.46	1.10%	53,717
Nov 25, 2025	41.04	41.33	40.85	41.22	41.00	1.41%	78,768
Nov 24, 2025	40.79	40.79	40.50	40.64	40.43	0.30%	55,538
Nov 21, 2025	40.21	40.60	40.16	40.52	40.31	1.44%	62,012
Nov 20, 2025	40.85	40.85	39.90	39.95	39.74	-1.22%	59,664
Nov 19, 2025	40.48	40.68	40.30	40.44	40.23	-0.20%	63,929
Nov 18, 2025	40.55	40.67	40.28	40.52	40.31	-1.00%	48,768
Nov 17, 2025	41.16	41.41	40.81	40.93	40.72	-1.29%	96,428
Nov 14, 2025	41.31	41.55	41.20	41.46	41.25	-0.11%	39,168
Nov 13, 2025	42.02	42.02	41.48	41.51	41.30	-1.19%	26,659
Nov 12, 2025	41.83	42.04	41.80	42.01	41.79	0.74%	35,687
Nov 11, 2025	41.57	41.78	41.54	41.70	41.49	0.55%	37,145
Nov 10, 2025	41.32	41.50	41.17	41.47	41.26	1.07%	46,334
Nov 7, 2025	40.90	41.03	40.61	41.03	40.82	0.66%	80,372
Nov 6, 2025	40.91	40.99	40.74	40.76	40.55	-0.54%	59,073
Nov 5, 2025	40.73	41.05	40.66	40.98	40.77	0.60%	57,927
Nov 4, 2025	40.73	40.93	40.61	40.74	40.53	-1.06%	46,181
Nov 3, 2025	41.38	41.38	40.98	41.17	40.96	0.15%	58,471
Oct 31, 2025	41.23	41.25	41.07	41.11	40.90	-0.39%	30,947
Oct 30, 2025	41.26	41.46	41.26	41.27	41.06	-0.19%	47,701
Oct 29, 2025	41.83	41.83	41.24	41.35	41.14	-0.90%	38,664
Oct 28, 2025	41.81	41.89	41.57	41.73	41.51	-0.47%	56,517
Oct 27, 2025	41.90	41.92	41.68	41.92	41.70	0.71%	88,953
Oct 24, 2025	41.71	41.71	41.54	41.63	41.41	0.11%	42,788
Oct 23, 2025	41.64	41.65	41.35	41.58	41.37	1.04%	77,447
Oct 22, 2025	41.14	41.37	40.98	41.15	40.94	-0.16%	46,828
Oct 21, 2025	41.31	41.38	41.12	41.22	41.00	-0.70%	45,685
Oct 20, 2025	41.53	41.59	41.43	41.51	41.29	0.81%	19,911
Oct 17, 2025	41.09	41.30	41.05	41.17	40.96	-0.24%	32,189
Oct 16, 2025	41.44	41.54	41.18	41.27	41.06	0.02%	58,881
Oct 15, 2025	41.33	41.33	41.00	41.26	41.05	0.47%	29,152
Oct 14, 2025	40.47	41.15	40.47	41.07	40.85	0.69%	71,057
Oct 13, 2025	40.72	40.89	40.62	40.79	40.58	0.70%	50,988