(DFIV)
38.90
0.24 (0.62%)
At close: Mar 03, 2025, 3:59 PM
38.93
0.09%
After-hours: Mar 03, 2025, 08:00 PM EST
DFIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 39.33 | 39.45 | 38.71 | 38.93 | 0.27 | 0.70% | 1,205,742 |
| Feb 28, 2025 | 38.53 | 38.70 | 38.35 | 38.66 | 0.05 | 0.13% | 694,411 |
| Feb 27, 2025 | 38.79 | 38.87 | 38.57 | 38.61 | -0.27 | -0.69% | 891,864 |
| Feb 26, 2025 | 38.86 | 39.14 | 38.78 | 38.88 | 0.10 | 0.26% | 723,400 |
| Feb 25, 2025 | 38.87 | 38.94 | 38.57 | 38.78 | 0.44 | 1.15% | 895,620 |
| Feb 24, 2025 | 38.44 | 38.53 | 38.24 | 38.34 | 0.06 | 0.16% | 1,028,715 |
| Feb 21, 2025 | 38.57 | 38.57 | 38.21 | 38.28 | -0.29 | -0.75% | 606,100 |
| Feb 20, 2025 | 38.49 | 38.61 | 38.39 | 38.57 | 0.26 | 0.68% | 694,147 |
| Feb 19, 2025 | 38.34 | 38.42 | 38.19 | 38.31 | -0.45 | -1.16% | 859,100 |
| Feb 18, 2025 | 38.70 | 38.83 | 38.59 | 38.76 | 0.24 | 0.62% | 839,700 |
| Feb 14, 2025 | 38.65 | 38.74 | 38.52 | 38.52 | 0.10 | 0.26% | 889,303 |
| Feb 13, 2025 | 38.17 | 38.42 | 38.07 | 38.42 | 0.38 | 1.00% | 670,600 |
| Feb 12, 2025 | 37.79 | 38.19 | 37.78 | 38.04 | -0.01 | -0.03% | 655,400 |
| Feb 11, 2025 | 37.81 | 38.10 | 37.76 | 38.05 | 0.22 | 0.58% | 778,514 |
| Feb 10, 2025 | 37.82 | 37.83 | 37.73 | 37.83 | 0.17 | 0.45% | 673,710 |
| Feb 7, 2025 | 37.93 | 37.96 | 37.57 | 37.66 | -0.17 | -0.45% | 539,635 |
| Feb 6, 2025 | 37.77 | 37.89 | 37.71 | 37.83 | 0.34 | 0.91% | 571,039 |
| Feb 5, 2025 | 37.36 | 37.53 | 37.29 | 37.49 | 0.38 | 1.02% | 511,600 |
| Feb 4, 2025 | 36.84 | 37.16 | 36.83 | 37.11 | 0.46 | 1.26% | 979,235 |
| Feb 3, 2025 | 36.44 | 36.86 | 36.31 | 36.65 | -0.53 | -1.43% | 677,500 |
| Jan 31, 2025 | 37.51 | 37.62 | 37.11 | 37.18 | -0.37 | -0.99% | 691,600 |
| Jan 30, 2025 | 37.60 | 37.77 | 37.42 | 37.55 | 0.33 | 0.89% | 664,000 |
| Jan 29, 2025 | 37.17 | 37.35 | 37.11 | 37.22 | 0.05 | 0.13% | 659,100 |
| Jan 28, 2025 | 37.27 | 37.30 | 37.01 | 37.17 | -0.14 | -0.38% | 882,900 |
| Jan 27, 2025 | 37.16 | 37.32 | 37.14 | 37.31 | 0.18 | 0.48% | 845,237 |
| Jan 24, 2025 | 37.11 | 37.23 | 37.07 | 37.13 | 0.11 | 0.30% | 608,200 |
| Jan 23, 2025 | 36.85 | 37.06 | 36.81 | 37.02 | 0.34 | 0.93% | 670,500 |
| Jan 22, 2025 | 36.88 | 36.88 | 36.67 | 36.68 | -0.32 | -0.86% | 661,338 |
| Jan 21, 2025 | 36.76 | 37.00 | 36.70 | 37.00 | 0.69 | 1.90% | 851,100 |
| Jan 17, 2025 | 36.24 | 36.47 | 36.18 | 36.31 | 0.22 | 0.61% | 663,500 |
| Jan 16, 2025 | 36.10 | 36.18 | 36.01 | 36.09 | 0.03 | 0.08% | 767,229 |
| Jan 15, 2025 | 36.09 | 36.13 | 35.92 | 36.06 | 0.45 | 1.26% | 572,200 |
| Jan 14, 2025 | 35.45 | 35.64 | 35.38 | 35.61 | 0.25 | 0.71% | 879,039 |
| Jan 13, 2025 | 35.07 | 35.37 | 35.07 | 35.36 | 0.03 | 0.08% | 1,043,300 |
| Jan 10, 2025 | 35.61 | 35.67 | 35.23 | 35.33 | -0.48 | -1.34% | 897,626 |
| Jan 8, 2025 | 35.64 | 35.82 | 35.51 | 35.81 | -0.09 | -0.25% | 705,743 |
| Jan 7, 2025 | 36.11 | 36.16 | 35.85 | 35.90 | -0.02 | -0.06% | 660,558 |
| Jan 6, 2025 | 35.87 | 36.15 | 35.82 | 35.92 | 0.36 | 1.01% | 634,133 |
| Jan 3, 2025 | 35.53 | 35.59 | 35.37 | 35.56 | 0.20 | 0.57% | 721,600 |
| Jan 2, 2025 | 35.49 | 35.59 | 35.27 | 35.36 | -0.12 | -0.34% | 1,007,200 |
| Dec 31, 2024 | 35.55 | 35.62 | 35.36 | 35.48 | 0.07 | 0.20% | 1,043,100 |
| Dec 30, 2024 | 35.40 | 35.52 | 35.22 | 35.41 | -0.08 | -0.23% | 957,400 |
| Dec 27, 2024 | 35.41 | 35.60 | 35.39 | 35.49 | -0.03 | -0.08% | 658,809 |
| Dec 26, 2024 | 35.34 | 35.59 | 35.34 | 35.52 | 0.18 | 0.51% | 729,210 |
| Dec 24, 2024 | 35.20 | 35.34 | 35.10 | 35.34 | 0.18 | 0.51% | 395,536 |
| Dec 23, 2024 | 34.93 | 35.17 | 34.85 | 35.16 | 0.21 | 0.60% | 1,145,803 |
| Dec 20, 2024 | 34.61 | 35.19 | 34.61 | 34.95 | 0.09 | 0.26% | 2,863,400 |
| Dec 19, 2024 | 35.12 | 35.12 | 34.82 | 34.86 | -0.02 | -0.06% | 5,543,500 |
| Dec 18, 2024 | 35.74 | 35.80 | 34.85 | 34.88 | -0.83 | -2.32% | 955,038 |
| Dec 17, 2024 | 35.74 | 35.81 | 35.65 | 35.71 | -0.58 | -1.60% | 1,054,924 |