DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.86	38.86	38.58	38.63	38.63	-0.10%	285,513
Dec 4, 2025	38.80	38.83	38.62	38.67	38.67	0.29%	176,178
Dec 3, 2025	38.45	38.59	38.38	38.56	38.56	0.47%	147,602
Dec 2, 2025	38.40	38.41	38.24	38.38	38.38	0.52%	149,196
Dec 1, 2025	38.28	38.37	38.17	38.18	38.18	-0.34%	140,786
Nov 28, 2025	38.10	38.34	38.10	38.31	38.31	0.18%	51,934
Nov 26, 2025	38.00	38.27	38.00	38.24	38.24	1.06%	138,730
Nov 25, 2025	37.50	37.84	37.45	37.84	37.84	1.18%	226,190
Nov 24, 2025	37.33	37.43	37.21	37.40	37.40	0.08%	271,717
Nov 21, 2025	37.12	37.42	36.99	37.37	37.37	1.47%	181,942
Nov 20, 2025	37.47	37.57	36.79	36.83	36.83	-1.26%	148,439
Nov 19, 2025	37.37	37.48	37.13	37.30	37.30	-0.40%	337,700
Nov 18, 2025	37.40	37.52	37.18	37.45	37.45	-1.11%	171,809
Nov 17, 2025	38.08	38.19	37.72	37.87	37.87	-1.23%	157,706
Nov 14, 2025	38.23	38.40	38.01	38.34	38.34	-0.13%	195,702
Nov 13, 2025	38.76	38.83	38.37	38.39	38.39	-0.93%	169,805
Nov 12, 2025	38.69	38.83	38.69	38.75	38.75	0.39%	154,463
Nov 11, 2025	38.45	38.65	38.45	38.60	38.60	0.84%	151,862
Nov 10, 2025	38.15	38.32	38.01	38.28	38.28	0.79%	155,471
Nov 7, 2025	37.71	37.98	37.56	37.98	37.98	0.53%	181,403
Nov 6, 2025	37.91	37.91	37.66	37.78	37.78	-	126,943
Nov 5, 2025	37.62	37.82	37.59	37.78	37.78	0.69%	161,538
Nov 4, 2025	37.57	37.73	37.50	37.52	37.52	-0.90%	119,967
Nov 3, 2025	37.86	37.96	37.79	37.86	37.86	0.05%	139,932
Oct 31, 2025	37.96	37.96	37.71	37.84	37.84	-0.37%	180,983
Oct 30, 2025	37.97	38.11	37.74	37.98	37.98	-0.45%	196,864
Oct 29, 2025	38.39	38.39	37.97	38.15	38.15	-0.34%	132,749
Oct 28, 2025	38.33	38.42	38.24	38.28	38.28	-	315,034
Oct 27, 2025	38.23	38.33	38.17	38.28	38.28	0.74%	175,492
Oct 24, 2025	38.07	38.07	37.95	38.00	38.00	0.11%	117,009
Oct 23, 2025	37.83	38.00	37.83	37.96	37.96	0.48%	208,485
Oct 22, 2025	37.80	37.89	37.62	37.78	37.78	-	158,067
Oct 21, 2025	38.09	38.09	37.74	37.78	37.78	-0.81%	174,917
Oct 20, 2025	37.89	38.09	37.89	38.09	38.09	0.85%	106,339
Oct 17, 2025	37.62	37.81	37.55	37.77	37.77	0.29%	243,656
Oct 16, 2025	37.66	37.87	37.58	37.66	37.66	0.45%	223,552
Oct 15, 2025	37.52	37.62	37.31	37.49	37.49	0.54%	188,401
Oct 14, 2025	36.92	37.41	36.79	37.29	37.29	0.62%	168,736
Oct 13, 2025	36.92	37.15	36.92	37.06	37.06	0.82%	121,654
Oct 10, 2025	37.44	37.44	36.75	36.76	36.76	-1.95%	133,977
Oct 9, 2025	37.79	37.79	37.39	37.49	37.49	-0.82%	144,928
Oct 8, 2025	37.78	37.83	37.64	37.80	37.80	0.43%	167,522
Oct 7, 2025	37.94	37.94	37.53	37.64	37.64	-1.10%	205,428
Oct 6, 2025	38.02	38.11	37.98	38.06	38.06	0.11%	115,660
Oct 3, 2025	37.90	38.02	37.85	38.02	38.02	0.88%	205,830
Oct 2, 2025	37.75	37.81	37.48	37.69	37.69	0.21%	129,727
Oct 1, 2025	37.49	37.67	37.49	37.61	37.61	0.80%	172,825
Sep 30, 2025	37.13	37.31	37.02	37.31	37.31	0.35%	176,701
Sep 29, 2025	37.14	37.21	37.06	37.18	37.18	0.30%	325,401
Sep 26, 2025	36.92	37.07	36.86	37.07	37.07	0.90%	154,166