Dayforce, Inc. Common Stock (DAY)
57.23
+0.16 (0.28%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 56.94 | 57.87 | 56.63 | 57.23 | 2,627,022 | 57.23 |
| 3/04/2025 | 59.24 | 59.24 | 56.87 | 57.07 | 2,685,765 | 57.07 |
| 3/03/2025 | 58.96 | 61.25 | 57.44 | 59.42 | 3,235,417 | 59.42 |
| 2/28/2025 | 61.70 | 62.01 | 60.82 | 61.99 | 2,293,883 | 61.99 |
| 2/27/2025 | 62.71 | 62.95 | 61.62 | 61.64 | 1,734,437 | 61.64 |
| 2/26/2025 | 63.09 | 64.49 | 62.38 | 62.60 | 1,472,706 | 62.60 |
| 2/25/2025 | 64.19 | 64.46 | 62.88 | 62.96 | 1,602,478 | 62.96 |
| 2/24/2025 | 64.89 | 64.99 | 63.17 | 64.43 | 1,672,690 | 64.43 |
| 2/21/2025 | 67.39 | 67.64 | 64.56 | 64.65 | 2,006,796 | 64.65 |
| 2/20/2025 | 68.36 | 68.79 | 66.99 | 67.28 | 1,076,228 | 67.28 |
| 2/19/2025 | 67.23 | 68.28 | 66.71 | 68.27 | 1,543,156 | 68.27 |
| 2/18/2025 | 66.43 | 67.72 | 66.40 | 67.68 | 1,901,783 | 67.68 |
| 2/14/2025 | 66.98 | 67.65 | 66.29 | 66.42 | 1,344,575 | 66.42 |
| 2/13/2025 | 65.10 | 66.68 | 64.53 | 66.68 | 1,762,481 | 66.68 |
| 2/12/2025 | 64.44 | 64.92 | 63.50 | 64.81 | 1,707,899 | 64.81 |
| 2/11/2025 | 65.20 | 65.76 | 64.90 | 65.25 | 1,019,350 | 65.25 |
| 2/10/2025 | 65.82 | 66.75 | 65.06 | 65.76 | 1,648,543 | 65.76 |
| 2/07/2025 | 66.09 | 67.30 | 64.57 | 65.03 | 1,522,820 | 65.03 |
| 2/06/2025 | 66.98 | 67.19 | 64.72 | 65.67 | 2,828,946 | 65.67 |
| 2/05/2025 | 67.03 | 68.10 | 63.07 | 66.00 | 6,239,573 | 66.00 |
| 2/04/2025 | 71.10 | 72.28 | 70.80 | 71.74 | 2,302,790 | 71.74 |
| 2/03/2025 | 69.04 | 71.21 | 67.63 | 71.08 | 1,765,773 | 71.08 |
| 1/31/2025 | 71.08 | 72.14 | 70.36 | 70.74 | 1,715,110 | 70.74 |
| 1/30/2025 | 71.58 | 72.21 | 69.88 | 70.57 | 1,151,484 | 70.57 |
| 1/29/2025 | 73.90 | 74.03 | 71.39 | 71.40 | 1,056,541 | 71.40 |
| 1/28/2025 | 72.37 | 75.14 | 72.00 | 74.08 | 2,073,612 | 74.08 |
| 1/27/2025 | 70.26 | 74.25 | 70.25 | 72.35 | 2,209,620 | 72.35 |
| 1/24/2025 | 70.00 | 71.42 | 69.80 | 71.02 | 978,401 | 71.02 |
| 1/23/2025 | 69.50 | 70.14 | 69.27 | 70.00 | 1,356,281 | 70.00 |
| 1/22/2025 | 69.56 | 70.17 | 69.00 | 69.90 | 1,523,606 | 69.90 |
| 1/21/2025 | 70.12 | 70.50 | 68.47 | 69.59 | 2,383,029 | 69.59 |
| 1/17/2025 | 71.27 | 71.27 | 69.52 | 69.62 | 1,450,938 | 69.62 |
| 1/16/2025 | 70.06 | 70.70 | 69.42 | 70.18 | 1,541,097 | 70.18 |
| 1/15/2025 | 71.33 | 72.27 | 69.99 | 70.23 | 2,142,637 | 70.23 |
| 1/14/2025 | 70.69 | 71.28 | 69.79 | 70.50 | 1,380,431 | 70.50 |
| 1/13/2025 | 69.67 | 70.69 | 69.39 | 70.42 | 985,150 | 70.42 |
| 1/10/2025 | 69.00 | 70.52 | 68.82 | 70.29 | 1,158,029 | 70.29 |
| 1/08/2025 | 69.97 | 70.43 | 69.01 | 70.13 | 1,701,480 | 70.13 |
| 1/07/2025 | 73.92 | 73.98 | 70.89 | 71.23 | 900,319 | 71.23 |
| 1/06/2025 | 72.97 | 74.66 | 72.73 | 73.74 | 1,302,833 | 73.74 |
| 1/03/2025 | 71.95 | 72.72 | 71.42 | 72.52 | 983,589 | 72.52 |
| 1/02/2025 | 73.48 | 73.49 | 70.71 | 71.39 | 1,233,816 | 71.39 |
| 12/31/2024 | 72.49 | 0.00 | 72.64 | 72.64 | 0 | 72.64 |
| 12/30/2024 | 72.81 | 73.17 | 71.44 | 72.49 | 623,312 | 72.49 |
| 12/27/2024 | 73.29 | 74.33 | 72.71 | 73.72 | 835,905 | 73.72 |
| 12/26/2024 | 73.95 | 74.72 | 73.53 | 74.15 | 695,601 | 74.15 |
| 12/24/2024 | 73.96 | 74.39 | 73.70 | 74.23 | 435,040 | 74.23 |
| 12/23/2024 | 74.64 | 74.64 | 73.53 | 73.99 | 717,286 | 73.99 |
| 12/20/2024 | 73.52 | 75.80 | 73.52 | 74.84 | 3,719,187 | 74.84 |
| 12/19/2024 | 74.26 | 75.25 | 72.34 | 73.80 | 1,373,868 | 73.80 |
| 12/18/2024 | 77.31 | 77.52 | 73.28 | 73.59 | 1,538,579 | 73.59 |
| 12/17/2024 | 76.98 | 78.03 | 76.72 | 77.46 | 1,297,971 | 77.46 |
| 12/16/2024 | 77.12 | 78.06 | 76.92 | 77.39 | 1,484,809 | 77.39 |
| 12/13/2024 | 77.29 | 77.98 | 76.67 | 77.17 | 1,284,292 | 77.17 |
| 12/12/2024 | 77.99 | 78.50 | 77.06 | 77.53 | 822,546 | 77.53 |
| 12/11/2024 | 78.45 | 79.13 | 78.06 | 78.29 | 820,253 | 78.29 |
| 12/10/2024 | 79.00 | 79.33 | 77.41 | 77.95 | 1,216,608 | 77.95 |
| 12/09/2024 | 78.80 | 79.63 | 78.43 | 79.23 | 1,235,197 | 79.23 |
| 12/06/2024 | 77.96 | 79.18 | 77.58 | 78.56 | 1,225,134 | 78.56 |