DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	44.51	44.51	44.45	44.45	-	-0.40%	36,681
Sep 26, 2025	44.45	44.69	44.40	44.63	44.63	0.65%	489,333
Sep 25, 2025	44.34	44.45	44.23	44.34	44.34	-0.11%	535,204
Sep 24, 2025	44.45	44.52	44.30	44.39	44.39	-0.11%	447,396
Sep 23, 2025	44.49	44.67	44.35	44.44	44.44	0.07%	579,811
Sep 22, 2025	44.42	44.51	44.31	44.41	44.41	-0.02%	599,133
Sep 19, 2025	44.29	44.48	44.21	44.42	44.42	0.59%	454,151
Sep 18, 2025	44.16	44.30	44.05	44.16	44.16	0.09%	473,844
Sep 17, 2025	43.94	44.28	43.92	44.12	44.12	0.62%	435,722
Sep 16, 2025	43.87	43.95	43.78	43.85	43.85	-0.05%	594,620
Sep 15, 2025	43.77	43.91	43.77	43.87	43.87	0.32%	502,684
Sep 12, 2025	43.81	43.89	43.70	43.73	43.73	-0.27%	385,325
Sep 11, 2025	43.51	43.91	43.46	43.85	43.85	0.90%	382,035
Sep 10, 2025	43.53	43.53	43.28	43.46	43.46	-0.09%	688,528
Sep 9, 2025	43.49	43.60	43.44	43.50	43.50	-0.14%	1,170,591
Sep 8, 2025	43.53	43.57	43.42	43.56	43.56	0.09%	515,086
Sep 5, 2025	43.85	43.92	43.43	43.52	43.52	-0.68%	553,236
Sep 4, 2025	43.61	43.83	43.57	43.82	43.82	0.62%	428,285
Sep 3, 2025	43.56	43.60	43.34	43.55	43.55	0.05%	925,964
Sep 2, 2025	43.46	43.53	43.20	43.53	43.53	-0.21%	743,924
Aug 29, 2025	43.58	43.67	43.50	43.62	43.62	0.05%	700,142
Aug 28, 2025	43.68	43.68	43.49	43.60	43.60	-0.50%	647,622
Aug 27, 2025	43.71	43.84	43.69	43.82	43.65	0.16%	645,960
Aug 26, 2025	43.49	43.75	43.46	43.75	43.58	0.51%	469,074
Aug 25, 2025	43.71	43.74	43.49	43.53	43.36	-0.41%	684,721
Aug 22, 2025	43.35	43.85	43.35	43.71	43.54	1.04%	930,376
Aug 21, 2025	43.21	43.34	43.13	43.26	43.09	-0.07%	622,829
Aug 20, 2025	43.31	43.43	43.24	43.29	43.12	0.28%	1,059,843
Aug 19, 2025	43.15	43.37	43.11	43.17	43.00	0.28%	607,791
Aug 18, 2025	43.21	43.21	43.05	43.05	42.88	-0.49%	514,059
Aug 15, 2025	43.37	43.37	43.18	43.26	43.09	-0.16%	404,463
Aug 14, 2025	43.24	43.33	43.13	43.33	43.16	0.05%	346,031
Aug 13, 2025	43.18	43.33	43.15	43.31	43.14	0.49%	471,165
Aug 12, 2025	43.04	43.13	42.96	43.10	42.93	0.63%	577,540
Aug 11, 2025	42.99	43.01	42.80	42.83	42.66	-0.37%	513,446
Aug 8, 2025	42.95	43.07	42.88	42.99	42.82	0.28%	531,706
Aug 7, 2025	43.11	43.13	42.74	42.87	42.70	-0.19%	763,478
Aug 6, 2025	42.93	43.03	42.81	42.95	42.78	0.42%	836,576
Aug 5, 2025	42.97	43.03	42.77	42.77	42.60	-0.30%	482,396
Aug 4, 2025	42.54	42.96	42.54	42.90	42.73	1.20%	632,321
Aug 1, 2025	42.61	42.65	42.29	42.39	42.22	-0.82%	589,475
Jul 31, 2025	42.98	43.07	42.65	42.74	42.57	-0.14%	588,816
Jul 30, 2025	42.93	43.01	42.63	42.80	42.63	-0.60%	681,009
Jul 29, 2025	43.18	43.20	42.99	43.06	42.72	-0.23%	518,198
Jul 28, 2025	43.27	43.27	43.06	43.16	42.82	-0.19%	497,615
Jul 25, 2025	43.16	43.30	43.05	43.24	42.89	0.28%	322,261
Jul 24, 2025	43.23	43.24	43.04	43.12	42.78	-0.55%	713,503
Jul 23, 2025	43.12	43.40	43.08	43.36	43.01	0.86%	726,316
Jul 22, 2025	42.78	43.01	42.73	42.99	42.65	0.51%	566,420
Jul 21, 2025	42.79	43.02	42.77	42.77	42.43	0.30%	342,487