DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.65	36.67	36.55	36.64	36.64	0.22%	908
Aug 14, 2025	36.27	36.61	36.27	36.56	36.56	0.08%	2,190
Aug 13, 2025	36.36	36.52	36.33	36.52	36.52	1.21%	1,484
Aug 12, 2025	35.87	36.10	35.76	36.09	36.09	1.12%	3,162
Aug 11, 2025	35.94	35.94	35.69	35.69	35.69	-0.39%	157
Aug 8, 2025	35.77	35.92	35.77	35.83	35.83	0.69%	26,461
Aug 7, 2025	35.64	35.64	35.57	35.58	35.58	0.62%	5,269
Aug 6, 2025	35.43	35.48	35.37	35.37	35.37	-0.17%	14,278
Aug 5, 2025	35.38	36.95	35.29	35.43	35.43	0.34%	42,314
Aug 4, 2025	35.25	35.31	35.25	35.31	35.31	0.92%	2,051
Aug 1, 2025	34.93	34.98	34.93	34.98	34.98	-0.93%	1,047
Jul 31, 2025	35.68	35.68	35.31	35.31	35.31	-1.48%	651
Jul 30, 2025	35.91	35.91	35.84	35.84	35.84	-0.94%	128
Jul 29, 2025	36.12	36.22	36.12	36.18	36.12	0.15%	804
Jul 28, 2025	36.21	36.21	36.13	36.13	36.07	-1.02%	248
Jul 25, 2025	36.50	36.50	36.50	36.50	36.44	0.44%	27
Jul 24, 2025	36.35	36.35	36.35	36.35	36.28	-0.99%	175
Jul 23, 2025	36.42	36.72	36.39	36.71	36.65	1.84%	4,958
Jul 22, 2025	36.05	36.05	36.05	36.05	35.98	0.73%	578
Jul 21, 2025	35.82	35.91	35.78	35.78	35.72	-0.12%	1,566
Jul 18, 2025	35.94	36.01	35.80	35.83	35.77	-0.19%	2,949
Jul 17, 2025	35.74	35.92	35.74	35.90	35.83	0.21%	2,407
Jul 16, 2025	35.67	35.82	35.62	35.82	35.76	0.57%	2,520
Jul 15, 2025	36.00	36.00	35.60	35.62	35.56	-1.11%	2,069
Jul 14, 2025	36.02	36.02	36.02	36.02	35.95	-0.23%	145
Jul 11, 2025	36.05	36.10	36.05	36.10	36.04	-1.00%	220
Jul 10, 2025	36.32	36.46	36.32	36.46	36.40	0.32%	423
Jul 9, 2025	36.33	36.35	36.33	36.35	36.29	0.70%	213
Jul 8, 2025	35.86	36.09	35.86	36.09	36.03	0.64%	356
Jul 7, 2025	36.02	36.09	35.86	35.86	35.80	-1.12%	553
Jul 3, 2025	36.26	36.29	36.18	36.27	36.21	0.19%	9,028
Jul 2, 2025	36.06	36.20	36.06	36.20	36.14	0.65%	938
Jul 1, 2025	35.58	35.97	35.58	35.97	35.90	0.86%	309
Jun 30, 2025	35.53	35.66	35.53	35.66	35.60	0.27%	15,990
Jun 27, 2025	35.58	35.62	35.55	35.56	35.50	0.15%	11,886
Jun 26, 2025	35.32	35.51	35.32	35.51	35.39	1.31%	585
Jun 25, 2025	35.16	35.16	34.96	35.05	34.93	-0.87%	3,851
Jun 24, 2025	35.35	35.37	35.30	35.36	35.24	0.59%	9,086
Jun 23, 2025	35.03	35.15	35.03	35.15	35.03	0.27%	5,565
Jun 20, 2025	35.20	35.20	35.06	35.06	34.94	-0.39%	1,185
Jun 18, 2025	35.19	35.33	35.19	35.20	35.07	-0.05%	339
Jun 17, 2025	35.21	35.21	35.21	35.21	35.09	-1.18%	26
Jun 16, 2025	35.66	35.68	35.64	35.64	35.51	0.58%	2,145
Jun 13, 2025	35.60	35.60	35.43	35.43	35.31	-1.02%	824
Jun 12, 2025	35.61	35.80	35.61	35.80	35.67	0.73%	2,154
Jun 11, 2025	35.54	35.54	35.54	35.54	35.41	0.27%	747
Jun 10, 2025	35.42	35.44	35.42	35.44	35.32	0.30%	107
Jun 9, 2025	35.29	35.33	35.29	35.33	35.21	0.12%	143
Jun 6, 2025	35.24	35.29	35.24	35.29	35.17	0.77%	123
Jun 5, 2025	35.11	35.21	35.02	35.02	34.90	-0.13%	2,635