DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.59	35.69	35.43	35.62	35.62	1.05%	549,054
Jun 26, 2025	35.21	35.34	35.11	35.25	35.25	1.00%	391,881
Jun 25, 2025	34.83	34.91	34.76	34.90	34.90	-0.46%	222,966
Jun 24, 2025	34.84	35.09	34.83	35.06	35.06	1.27%	254,185
Jun 23, 2025	34.19	34.62	34.03	34.62	34.62	0.93%	256,731
Jun 20, 2025	34.77	34.77	34.30	34.30	34.30	-2.92%	288,268
Jun 18, 2025	35.32	35.47	35.22	35.33	34.69	0.26%	167,013
Jun 17, 2025	35.63	35.63	35.18	35.24	34.60	-1.29%	234,293
Jun 16, 2025	35.91	36.01	35.63	35.70	35.05	0.39%	97,033
Jun 13, 2025	35.49	35.72	35.45	35.56	34.91	-1.33%	163,970
Jun 12, 2025	36.00	36.05	35.89	36.04	35.38	0.87%	177,310
Jun 11, 2025	35.91	35.91	35.67	35.73	35.08	-0.61%	182,329
Jun 10, 2025	35.85	35.95	35.67	35.95	35.29	0.90%	315,425
Jun 9, 2025	35.73	35.76	35.57	35.63	34.98	0.11%	181,561
Jun 6, 2025	35.62	35.64	35.53	35.59	34.94	0.23%	183,410
Jun 5, 2025	35.66	35.66	35.41	35.51	34.86	0.14%	137,986
Jun 4, 2025	35.43	35.60	35.37	35.46	34.81	0.31%	127,180
Jun 3, 2025	35.31	35.42	35.21	35.35	34.71	-0.81%	149,185
Jun 2, 2025	35.33	35.68	35.26	35.64	34.99	0.85%	133,533
May 30, 2025	35.33	35.38	35.08	35.34	34.70	0.08%	170,363
May 29, 2025	35.37	35.37	35.11	35.31	34.67	0.48%	124,014
May 28, 2025	35.22	35.22	35.02	35.14	34.50	-0.82%	299,606
May 27, 2025	35.50	35.50	35.36	35.43	34.78	1.37%	122,152
May 23, 2025	34.75	35.07	34.65	34.95	34.31	-0.14%	138,912
May 22, 2025	34.89	35.06	34.80	35.00	34.36	0.11%	112,368
May 21, 2025	35.27	35.37	34.96	34.96	34.32	-0.82%	209,781
May 20, 2025	35.12	35.25	35.01	35.25	34.61	0.69%	240,627
May 19, 2025	34.75	35.01	34.69	35.01	34.37	0.78%	174,072
May 16, 2025	34.74	34.74	34.50	34.74	34.11	0.38%	198,655
May 15, 2025	34.53	34.66	34.45	34.61	33.98	0.96%	260,088
May 14, 2025	34.60	34.60	34.21	34.28	33.65	-0.55%	245,087
May 13, 2025	34.40	34.51	34.28	34.47	33.84	0.17%	171,641
May 12, 2025	34.21	34.41	34.13	34.41	33.78	0.61%	217,440
May 9, 2025	34.23	34.26	34.08	34.20	33.58	0.56%	173,550
May 8, 2025	34.26	34.26	33.97	34.01	33.39	-0.44%	188,742
May 7, 2025	34.25	34.27	34.04	34.16	33.54	-0.35%	133,932
May 6, 2025	34.29	34.37	34.21	34.28	33.65	0.06%	843,432
May 5, 2025	34.51	34.51	34.26	34.26	33.64	-0.03%	233,415
May 2, 2025	34.23	34.34	34.08	34.27	33.65	1.72%	737,156
May 1, 2025	33.95	33.96	33.61	33.69	33.08	-0.35%	206,716
Apr 30, 2025	33.65	33.86	33.39	33.81	33.19	-0.06%	189,520
Apr 29, 2025	33.81	33.98	33.74	33.83	33.21	0.45%	160,560
Apr 28, 2025	33.55	33.78	33.51	33.68	33.07	0.51%	155,390
Apr 25, 2025	33.36	33.56	33.22	33.51	32.90	0.34%	172,859
Apr 24, 2025	33.17	33.40	33.01	33.40	32.79	1.54%	285,478
Apr 23, 2025	33.15	33.20	32.81	32.89	32.29	0.21%	257,056
Apr 22, 2025	32.61	32.95	32.48	32.82	32.22	1.99%	225,285
Apr 21, 2025	32.61	32.61	31.90	32.18	31.59	-0.49%	766,025
Apr 17, 2025	32.32	32.52	32.16	32.34	31.75	1.09%	138,438
Apr 16, 2025	32.11	32.27	31.84	31.99	31.41	-0.25%	215,375