DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.92	30.04	29.90	29.98	29.98	-0.03%	3,937
Jun 26, 2025	29.98	30.02	29.98	29.99	29.99	0.63%	582
Jun 25, 2025	29.78	29.80	29.78	29.80	29.80	0.23%	328
Jun 24, 2025	29.49	29.73	29.49	29.73	29.73	2.33%	1,033
Jun 23, 2025	28.89	29.08	28.79	29.05	29.05	0.77%	2,041
Jun 20, 2025	29.09	29.09	28.83	28.83	28.83	-1.76%	1,361
Jun 18, 2025	29.36	29.36	29.35	29.35	29.04	-0.19%	791
Jun 17, 2025	29.61	29.64	29.40	29.41	29.09	-1.01%	2,068
Jun 16, 2025	29.82	29.83	29.71	29.71	29.39	1.11%	414
Jun 13, 2025	29.39	29.43	29.35	29.38	29.07	-1.40%	2,623
Jun 12, 2025	29.82	29.82	29.80	29.80	29.48	0.08%	789
Jun 11, 2025	29.80	29.86	29.78	29.78	29.46	0.50%	3,064
Jun 10, 2025	29.58	29.63	29.53	29.63	29.31	0.81%	2,067
Jun 9, 2025	29.34	29.39	29.32	29.39	29.08	0.66%	967
Jun 6, 2025	29.10	29.20	29.10	29.20	28.89	0.62%	1,382
Jun 5, 2025	29.05	29.13	29.02	29.02	28.71	0.25%	1,004
Jun 4, 2025	28.93	29.00	28.91	28.94	28.63	0.98%	12,495
Jun 3, 2025	28.56	28.67	28.56	28.66	28.36	0.42%	1,299
Jun 2, 2025	28.46	28.54	28.45	28.54	28.24	0.27%	1,528
May 30, 2025	28.50	28.50	28.37	28.47	28.16	-1.22%	1,515
May 29, 2025	28.77	28.84	28.75	28.82	28.51	0.37%	2,542
May 28, 2025	28.72	28.74	28.71	28.71	28.41	-0.34%	265
May 27, 2025	28.81	28.81	28.81	28.81	28.50	0.03%	242
May 23, 2025	28.65	28.80	28.65	28.80	28.49	0.18%	280
May 22, 2025	28.75	28.76	28.72	28.75	28.44	-0.13%	1,543
May 21, 2025	28.79	28.79	28.79	28.79	28.48	-0.19%	58
May 20, 2025	28.78	28.87	28.75	28.84	28.53	-0.34%	7,846
May 19, 2025	28.58	28.94	28.58	28.94	28.63	0.74%	87,986
May 16, 2025	28.75	28.75	28.73	28.73	28.42	-0.09%	555
May 15, 2025	28.75	28.76	28.72	28.75	28.44	0.14%	1,985
May 14, 2025	28.78	28.93	28.71	28.71	28.40	0.55%	1,840
May 13, 2025	28.33	28.56	28.33	28.56	28.25	0.42%	839
May 12, 2025	28.49	28.49	28.39	28.44	28.13	2.17%	1,923
May 9, 2025	27.92	27.92	27.83	27.83	27.53	0.80%	969
May 8, 2025	27.65	27.72	27.61	27.61	27.31	-0.17%	601
May 7, 2025	27.67	27.67	27.57	27.66	27.36	-0.91%	915
May 6, 2025	27.84	27.95	27.84	27.91	27.61	-0.46%	398
May 5, 2025	28.20	28.20	28.04	28.04	27.74	0.67%	1,579
May 2, 2025	27.92	27.92	27.73	27.85	27.56	2.62%	2,489
May 1, 2025	27.14	27.24	27.14	27.14	26.85	-	853
Apr 30, 2025	26.95	27.14	26.93	27.14	26.85	0.76%	959
Apr 29, 2025	27.05	27.17	26.94	26.94	26.65	-0.10%	55,600
Apr 28, 2025	26.92	27.02	26.92	26.96	26.68	0.16%	1,254
Apr 25, 2025	25.72	26.92	25.72	26.92	26.63	-0.39%	3,685
Apr 24, 2025	26.83	27.03	26.83	27.03	26.74	1.31%	769
Apr 23, 2025	26.91	26.91	26.68	26.68	26.39	1.12%	769
Apr 22, 2025	26.32	26.48	26.29	26.38	26.10	1.51%	915
Apr 21, 2025	26.12	26.12	25.94	25.99	25.71	-0.10%	847
Apr 17, 2025	26.10	26.11	26.01	26.01	25.74	0.46%	1,885
Apr 16, 2025	26.04	26.09	25.84	25.89	25.62	-0.94%	3,260