DFEN(DFEN)
DFEN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $51.23 | $51.45 | $48.74 | $50.27 | 202,652 |
| 11/12/2026 | $53.80 | $54.82 | $50.45 | $50.89 | 252,538 |
| 11/11/2026 | $52.52 | $54.41 | $51.79 | $54.24 | 222,326 |
| 11/10/2026 | $49.81 | $52.75 | $49.46 | $52.40 | 204,194 |
| 11/9/2026 | $48.01 | $51.48 | $47.50 | $50.85 | 307,388 |
| 11/6/2026 | $43.38 | $46.24 | $42.01 | $45.55 | 250,850 |
| 11/5/2026 | $48.88 | $50.50 | $42.72 | $43.81 | 440,982 |
| 11/4/2026 | $51.64 | $53.07 | $47.51 | $49.82 | 503,402 |
| 11/3/2026 | $51.75 | $54.09 | $51.30 | $52.46 | 347,649 |
| 11/2/2026 | $49.44 | $51.93 | $49.33 | $51.32 | 359,559 |
| 10/30/2026 | $50.92 | $52.10 | $47.13 | $47.86 | 464,697 |
| 10/29/2026 | $47.86 | $52.15 | $47.68 | $51.33 | 591,355 |
| 10/28/2026 | $45.58 | $47.26 | $44.94 | $46.78 | 241,816 |
| 10/27/2026 | $46.29 | $46.80 | $44.86 | $45.79 | 245,140 |
| 10/26/2026 | $43.90 | $46.42 | $43.79 | $46.42 | 255,085 |
| 10/23/2026 | $42.76 | $43.84 | $40.26 | $43.33 | 330,791 |
| 10/22/2026 | $44.95 | $46.18 | $43.00 | $44.86 | 342,635 |
| 10/21/2026 | $46.73 | $47.96 | $44.58 | $45.60 | 340,511 |
| 10/20/2026 | $46.43 | $48.27 | $44.89 | $45.94 | 432,425 |
| 10/19/2026 | $47.41 | $48.02 | $46.37 | $47.04 | 347,296 |
| 10/16/2026 | $47.48 | $49.47 | $47.00 | $48.02 | 434,344 |
| 10/15/2026 | $45.41 | $46.62 | $43.40 | $46.59 | 259,691 |
| 10/14/2026 | $44.31 | $45.61 | $44.00 | $44.78 | 354,736 |
| 10/13/2026 | $45.73 | $45.73 | $43.60 | $44.72 | 391,415 |
| 10/12/2026 | $46.48 | $47.16 | $45.95 | $46.11 | 240,698 |
| 10/9/2026 | $45.54 | $46.63 | $44.51 | $46.63 | 250,795 |
| 10/8/2026 | $43.66 | $45.48 | $42.80 | $45.38 | 300,695 |
| 10/7/2026 | $46.47 | $46.47 | $44.20 | $44.50 | 535,651 |
| 10/6/2026 | $47.26 | $48.10 | $46.03 | $47.73 | 514,837 |
| 10/5/2026 | $47.25 | $47.60 | $45.96 | $46.87 | 387,489 |
| 10/2/2026 | $48.65 | $48.84 | $46.65 | $47.44 | 565,777 |
| 10/1/2026 | $46.90 | $48.11 | $46.50 | $47.54 | 356,311 |
| 9/30/2026 | $48.85 | $48.86 | $46.88 | $47.09 | 443,359 |
| 9/29/2026 | $48.81 | $50.43 | $48.15 | $48.67 | 419,921 |
| 9/28/2026 | $51.01 | $51.02 | $48.33 | $48.65 | 500,803 |
| 9/25/2026 | $51.46 | $52.95 | $50.80 | $51.99 | 347,694 |
| 9/24/2026 | $51.20 | $52.92 | $50.66 | $51.20 | 284,662 |
| 9/23/2026 | $52.02 | $54.33 | $51.86 | $52.15 | 297,476 |
| 9/22/2026 | $55.06 | $55.06 | $50.28 | $52.31 | 479,619 |
| 9/21/2026 | $52.94 | $54.50 | $52.13 | $53.90 | 282,746 |
| 9/18/2026 | $51.93 | $52.26 | $50.69 | $52.16 | 269,864 |
| 9/17/2026 | $54.88 | $54.88 | $51.65 | $52.24 | 340,820 |
| 9/16/2026 | $53.24 | $55.24 | $52.11 | $53.34 | 298,804 |
| 9/15/2026 | $54.83 | $55.45 | $51.37 | $52.44 | 375,872 |
| 9/14/2026 | $53.93 | $54.83 | $53.25 | $54.29 | 244,782 |
| 9/11/2026 | $57.22 | $57.52 | $55.35 | $56.08 | 237,099 |
| 9/10/2026 | $55.65 | $57.49 | $54.93 | $55.56 | 271,271 |
| 9/9/2026 | $59.00 | $59.22 | $56.38 | $56.44 | 389,224 |
| 9/8/2026 | $60.76 | $62.06 | $59.53 | $59.73 | 344,901 |
| 9/4/2026 | $61.11 | $62.00 | $60.47 | $61.45 | 222,168 |
| 9/3/2026 | $61.12 | $61.94 | $59.27 | $61.90 | 256,335 |
| 9/2/2026 | $62.28 | $62.53 | $59.44 | $59.76 | 231,819 |
| 9/1/2026 | $62.99 | $65.15 | $61.00 | $61.44 | 241,833 |
| 8/31/2026 | $66.02 | $66.12 | $63.35 | $63.89 | 320,072 |
| 8/28/2026 | $69.98 | $69.98 | $66.83 | $67.73 | 188,764 |
| 8/27/2026 | $70.79 | $70.79 | $68.18 | $69.02 | 211,058 |
| 8/26/2026 | $69.58 | $72.10 | $69.58 | $71.25 | 252,432 |
| 8/25/2026 | $70.19 | $70.47 | $68.31 | $69.40 | 215,965 |
| 8/24/2026 | $71.62 | $71.62 | $68.11 | $68.45 | 336,778 |
| 8/21/2026 | $73.60 | $74.08 | $72.00 | $72.14 | 223,079 |
| 8/20/2026 | $79.13 | $79.13 | $72.24 | $72.29 | 267,482 |
| 8/19/2026 | $87.28 | $87.28 | $80.60 | $80.93 | 175,535 |
| 8/18/2026 | $85.15 | $87.47 | $85.00 | $87.23 | 95,825 |
| 8/17/2026 | $87.30 | $89.00 | $86.04 | $86.26 | 123,965 |
Latest close Refreshed daily after the closeAbout this data
Explore More
DFEN Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
