DIFTY(DIFTY)
DIFTY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $5.14 | $5.21 | $5.04 | $5.17 | 1,583 |
| 11/12/2026 | $5.30 | $5.44 | $5.24 | $5.30 | 63,300 |
| 11/11/2026 | $5.27 | $5.27 | $4.97 | $4.97 | 27,900 |
| 11/10/2026 | $5.28 | $5.38 | $5.16 | $5.30 | 26,308 |
| 11/9/2026 | $5.43 | $5.43 | $5.24 | $5.33 | 53,200 |
| 11/6/2026 | $5.15 | $5.37 | $5.15 | $5.37 | 31,531 |
| 11/5/2026 | $5.50 | $5.70 | $5.47 | $5.55 | 23,624 |
| 11/4/2026 | $5.39 | $5.48 | $5.34 | $5.38 | 18,518 |
| 11/3/2026 | $5.25 | $5.41 | $5.25 | $5.41 | 31,233 |
| 11/2/2026 | $5.33 | $5.50 | $5.25 | $5.30 | 43,700 |
| 10/30/2026 | $5.04 | $5.22 | $4.94 | $5.12 | 39,300 |
| 10/29/2026 | $4.82 | $4.88 | $4.73 | $4.82 | 82,700 |
| 10/28/2026 | $4.70 | $4.90 | $4.70 | $4.85 | 43,400 |
| 10/27/2026 | $5.25 | $5.27 | $5.03 | $5.21 | 30,906 |
| 10/26/2026 | $5.23 | $5.37 | $5.08 | $5.24 | 118,600 |
| 10/23/2026 | $5.21 | $5.27 | $5.13 | $5.25 | 66,400 |
| 10/22/2026 | $5.18 | $5.26 | $5.07 | $5.13 | 24,400 |
| 10/21/2026 | $5.02 | $5.17 | $4.92 | $5.12 | 53,636 |
| 10/20/2026 | $5.06 | $5.13 | $5.00 | $5.04 | 41,100 |
| 10/19/2026 | $5.06 | $5.18 | $5.00 | $5.00 | 110,700 |
| 10/16/2026 | $4.99 | $5.18 | $4.92 | $4.99 | 29,503 |
| 10/15/2026 | $4.98 | $5.17 | $4.88 | $5.08 | 91,700 |
| 10/14/2026 | $4.93 | $5.08 | $4.83 | $4.83 | 56,600 |
| 10/13/2026 | $5.02 | $5.11 | $4.93 | $4.99 | 48,100 |
| 10/12/2026 | $4.90 | $5.04 | $4.77 | $4.97 | 117,400 |
| 10/9/2026 | $4.79 | $5.04 | $4.79 | $5.01 | 83,700 |
| 10/8/2026 | $4.83 | $5.03 | $4.83 | $4.99 | 39,800 |
| 10/7/2026 | $4.92 | $5.06 | $4.84 | $4.86 | 74,500 |
| 10/6/2026 | $4.84 | $5.04 | $4.84 | $4.95 | 128,500 |
| 10/5/2026 | $4.90 | $4.99 | $4.73 | $4.73 | 85,000 |
| 10/2/2026 | $4.99 | $5.02 | $4.93 | $4.93 | 53,900 |
| 10/1/2026 | $5.06 | $5.06 | $4.77 | $4.89 | 299,338 |
| 9/30/2026 | $5.15 | $5.17 | $4.98 | $5.05 | 70,300 |
| 9/29/2026 | $5.09 | $5.20 | $5.00 | $5.20 | 41,744 |
| 9/28/2026 | $5.17 | $5.33 | $5.06 | $5.33 | 38,200 |
| 9/25/2026 | $5.23 | $5.37 | $5.08 | $5.37 | 29,400 |
| 9/24/2026 | $5.24 | $5.29 | $5.20 | $5.20 | 41,300 |
| 9/23/2026 | $5.25 | $5.49 | $5.25 | $5.35 | 24,800 |
| 9/22/2026 | $5.37 | $5.49 | $5.37 | $5.38 | 36,807 |
| 9/21/2026 | $5.40 | $5.49 | $5.30 | $5.33 | 31,000 |
| 9/18/2026 | $5.38 | $5.43 | $5.33 | $5.35 | 43,400 |
| 9/17/2026 | $5.49 | $5.49 | $5.37 | $5.49 | 25,605 |
| 9/16/2026 | $5.36 | $5.39 | $5.31 | $5.39 | 39,700 |
| 9/15/2026 | $5.38 | $5.51 | $5.31 | $5.35 | 75,200 |
| 9/14/2026 | $5.22 | $5.49 | $5.22 | $5.49 | 80,800 |
| 9/11/2026 | $5.44 | $5.48 | $5.33 | $5.42 | 41,800 |
| 9/10/2026 | $5.24 | $5.36 | $5.24 | $5.29 | 37,700 |
| 9/9/2026 | $5.43 | $5.43 | $5.18 | $5.33 | 23,038 |
| 9/8/2026 | $5.23 | $5.32 | $5.17 | $5.31 | 46,800 |
| 9/4/2026 | $5.29 | $5.44 | $5.23 | $5.23 | 17,000 |
| 9/3/2026 | $5.33 | $5.42 | $5.26 | $5.42 | 20,803 |
| 9/2/2026 | $5.18 | $5.29 | $5.06 | $5.29 | 40,600 |
| 9/1/2026 | $5.18 | $5.29 | $5.06 | $5.17 | 41,100 |
| 8/31/2026 | $5.12 | $5.22 | $5.12 | $5.20 | 63,700 |
| 8/28/2026 | $5.28 | $5.38 | $5.10 | $5.16 | 45,900 |
| 8/27/2026 | $5.27 | $5.34 | $5.15 | $5.21 | 34,100 |
| 8/26/2026 | $5.08 | $5.28 | $5.08 | $5.23 | 26,340 |
| 8/25/2026 | $5.05 | $5.32 | $5.05 | $5.21 | 32,540 |
| 8/24/2026 | $5.22 | $5.26 | $5.13 | $5.26 | 89,006 |
| 8/21/2026 | $5.20 | $5.25 | $5.11 | $5.21 | 22,805 |
| 8/20/2026 | $5.16 | $5.17 | $5.06 | $5.06 | 31,300 |
| 8/19/2026 | $5.27 | $5.27 | $5.01 | $5.08 | 30,744 |
| 8/18/2026 | $4.97 | $5.12 | $4.97 | $5.12 | 65,900 |
| 8/17/2026 | $5.12 | $5.14 | $4.89 | $5.02 | 40,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
DIFTY 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
