DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.18	43.33	43.15	43.31	43.31	0.49%	471,091
Aug 12, 2025	43.04	43.13	42.96	43.10	43.10	0.63%	577,540
Aug 11, 2025	42.99	43.01	42.80	42.83	42.83	-0.37%	513,446
Aug 8, 2025	42.95	43.07	42.88	42.99	42.99	0.28%	531,706
Aug 7, 2025	43.11	43.13	42.74	42.87	42.87	-0.19%	763,478
Aug 6, 2025	42.93	43.03	42.81	42.95	42.95	0.42%	836,576
Aug 5, 2025	42.97	43.03	42.77	42.77	42.77	-0.30%	482,396
Aug 4, 2025	42.54	42.96	42.54	42.90	42.90	1.20%	632,321
Aug 1, 2025	42.61	42.65	42.29	42.39	42.39	-0.82%	589,475
Jul 31, 2025	42.98	43.07	42.65	42.74	42.74	-0.14%	588,816
Jul 30, 2025	42.93	43.01	42.63	42.80	42.80	-0.60%	681,009
Jul 29, 2025	43.18	43.20	42.99	43.06	42.89	-0.23%	518,198
Jul 28, 2025	43.27	43.27	43.06	43.16	42.99	-0.19%	497,615
Jul 25, 2025	43.16	43.30	43.05	43.24	43.07	0.28%	322,261
Jul 24, 2025	43.23	43.24	43.04	43.12	42.95	-0.55%	713,503
Jul 23, 2025	43.12	43.40	43.08	43.36	43.19	0.86%	726,316
Jul 22, 2025	42.78	43.01	42.73	42.99	42.82	0.51%	566,420
Jul 21, 2025	42.79	43.02	42.77	42.77	42.60	0.30%	342,487
Jul 18, 2025	42.88	42.91	42.60	42.64	42.47	-0.35%	460,557
Jul 17, 2025	42.61	42.87	42.58	42.79	42.62	0.40%	496,567
Jul 16, 2025	42.56	42.65	42.29	42.62	42.45	0.28%	464,899
Jul 15, 2025	42.85	42.85	42.48	42.50	42.33	-0.84%	945,821
Jul 14, 2025	42.71	42.86	42.65	42.86	42.69	0.21%	438,504
Jul 11, 2025	42.82	42.82	42.66	42.77	42.60	-0.35%	444,538
Jul 10, 2025	42.78	43.01	42.70	42.92	42.75	0.52%	406,765
Jul 9, 2025	42.83	42.83	42.63	42.70	42.53	0.12%	441,694
Jul 8, 2025	42.79	42.83	42.58	42.65	42.48	-0.61%	602,202
Jul 7, 2025	43.02	43.08	42.66	42.91	42.74	-0.23%	534,687
Jul 3, 2025	42.95	43.10	42.87	43.01	42.84	0.51%	376,058
Jul 2, 2025	42.73	42.82	42.65	42.79	42.62	0.16%	634,088
Jul 1, 2025	42.59	42.77	42.53	42.72	42.55	0.40%	557,650
Jun 30, 2025	42.37	42.59	42.30	42.55	42.38	0.76%	703,065
Jun 27, 2025	42.11	42.30	42.00	42.23	42.06	-0.05%	500,271
Jun 26, 2025	41.98	42.25	41.96	42.25	41.91	0.79%	449,609
Jun 25, 2025	42.04	42.05	41.80	41.92	41.59	-0.29%	651,728
Jun 24, 2025	41.90	42.12	41.81	42.04	41.71	0.50%	981,985
Jun 23, 2025	41.56	41.85	41.39	41.83	41.50	0.97%	397,357
Jun 20, 2025	41.53	41.63	41.37	41.43	41.10	-0.10%	533,219
Jun 18, 2025	41.57	41.72	41.39	41.47	41.14	-0.12%	356,322
Jun 17, 2025	41.60	41.71	41.45	41.52	41.19	-0.36%	357,157
Jun 16, 2025	41.72	41.86	41.57	41.67	41.34	0.73%	340,660
Jun 13, 2025	41.61	41.68	41.33	41.37	41.04	-1.12%	360,164
Jun 12, 2025	41.71	41.84	41.59	41.84	41.51	0.24%	347,930
Jun 11, 2025	41.72	41.85	41.55	41.74	41.41	0.12%	559,061
Jun 10, 2025	41.60	41.71	41.53	41.69	41.36	0.22%	487,047
Jun 9, 2025	41.69	41.70	41.45	41.60	41.27	-0.14%	564,472
Jun 6, 2025	41.61	41.79	41.51	41.66	41.33	0.65%	371,014
Jun 5, 2025	41.59	41.59	41.28	41.39	41.06	-0.17%	426,756
Jun 4, 2025	41.56	41.62	41.46	41.46	41.13	-0.17%	413,918
Jun 3, 2025	41.36	41.53	41.23	41.53	41.20	0.14%	568,255