(DYNF)
AMEX: DYNF
· Real-Time Price · USD
56.51
-0.09 (-0.16%)
At close: Aug 20, 2025, 3:59 PM
56.48
-0.04%
After-hours: Aug 20, 2025, 06:18 PM EDT
DYNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 56.60 | 56.60 | 56.02 | 56.48 | n/a | -0.21% | 1,793,420 |
| Aug 19, 2025 | 56.92 | 56.97 | 56.51 | 56.60 | n/a | -0.63% | 1,208,006 |
| Aug 18, 2025 | 56.85 | 57.00 | 56.76 | 56.96 | 56.96 | 0.16% | 1,773,546 |
| Aug 15, 2025 | 57.27 | 57.27 | 56.84 | 56.87 | 56.87 | -0.61% | 1,902,727 |
| Aug 14, 2025 | 56.96 | 57.28 | 56.95 | 57.22 | 57.22 | 0.21% | 1,990,601 |
| Aug 13, 2025 | 57.33 | 57.37 | 56.98 | 57.10 | 57.10 | 0.00% | 1,901,000 |
| Aug 12, 2025 | 56.72 | 57.13 | 56.57 | 57.10 | 57.10 | 1.08% | 1,387,745 |
| Aug 11, 2025 | 56.67 | 56.79 | 56.40 | 56.49 | 56.49 | -0.26% | 1,975,726 |
| Aug 8, 2025 | 56.22 | 56.69 | 56.22 | 56.64 | 56.64 | 1.03% | 1,487,700 |
| Aug 7, 2025 | 56.44 | 56.48 | 55.80 | 56.06 | 56.06 | 0.07% | 1,834,648 |
| Aug 6, 2025 | 55.63 | 56.09 | 55.58 | 56.02 | 56.02 | 0.97% | 1,867,117 |
| Aug 5, 2025 | 55.87 | 55.96 | 55.43 | 55.48 | 55.48 | -0.52% | 2,152,629 |
| Aug 4, 2025 | 55.39 | 55.80 | 55.39 | 55.77 | 55.77 | 1.34% | 2,215,923 |
| Aug 1, 2025 | 55.48 | 55.48 | 54.81 | 55.03 | 55.03 | -1.71% | 1,750,118 |
| Jul 31, 2025 | 56.64 | 56.68 | 55.92 | 55.99 | 55.99 | -0.05% | 1,630,600 |
| Jul 30, 2025 | 56.00 | 56.24 | 55.74 | 56.02 | 56.02 | 0.07% | 2,700,800 |
| Jul 29, 2025 | 56.31 | 56.38 | 55.93 | 55.98 | 55.98 | -0.16% | 1,392,500 |
| Jul 28, 2025 | 56.17 | 56.21 | 55.97 | 56.07 | 56.07 | -0.09% | 1,725,419 |
| Jul 25, 2025 | 55.96 | 56.18 | 55.95 | 56.12 | 56.12 | 0.38% | 1,528,745 |
| Jul 24, 2025 | 56.00 | 56.09 | 55.88 | 55.91 | 55.91 | 0.11% | 1,712,500 |