DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.26	36.28	36.12	36.12	36.12	-0.42%	22,138
Dec 4, 2025	36.34	36.36	36.22	36.27	36.27	-0.19%	96,849
Dec 3, 2025	36.29	36.38	36.28	36.34	36.34	0.70%	25,227
Dec 2, 2025	36.09	36.09	35.98	36.09	36.09	-0.37%	19,615
Dec 1, 2025	36.40	36.40	36.22	36.22	36.22	-0.77%	20,537
Nov 28, 2025	36.33	36.53	36.30	36.50	36.50	0.75%	7,343
Nov 26, 2025	36.05	36.31	36.05	36.23	36.23	0.86%	48,404
Nov 25, 2025	35.56	35.94	35.56	35.92	35.92	1.04%	23,011
Nov 24, 2025	35.56	35.69	35.55	35.55	35.45	-0.73%	25,716
Nov 21, 2025	35.53	35.93	35.50	35.81	35.71	0.93%	66,979
Nov 20, 2025	35.83	35.92	35.48	35.48	35.38	-0.61%	171,850
Nov 19, 2025	35.69	35.76	35.59	35.70	35.59	-0.18%	20,111
Nov 18, 2025	35.55	35.90	35.55	35.76	35.66	0.29%	25,970
Nov 17, 2025	35.89	35.95	35.59	35.66	35.56	-0.34%	26,367
Nov 14, 2025	35.59	35.89	35.59	35.78	35.68	-0.14%	9,561
Nov 13, 2025	36.06	36.09	35.81	35.83	35.73	-0.67%	40,101
Nov 12, 2025	35.81	36.10	35.81	36.07	35.96	0.92%	16,016
Nov 11, 2025	35.40	35.77	35.40	35.74	35.64	1.05%	14,778
Nov 10, 2025	35.34	35.39	35.16	35.37	35.27	-	13,245
Nov 7, 2025	34.94	35.37	34.94	35.37	35.27	0.96%	26,442
Nov 6, 2025	35.04	35.11	34.96	35.04	34.93	-0.16%	23,580
Nov 5, 2025	34.90	35.16	34.90	35.09	34.99	0.31%	23,519
Nov 4, 2025	34.88	35.02	34.88	34.98	34.88	0.11%	19,707
Nov 3, 2025	35.01	35.01	34.67	34.94	34.84	-0.34%	36,736
Oct 31, 2025	34.99	35.12	34.95	35.06	34.96	-0.09%	48,171
Oct 30, 2025	35.34	35.36	35.09	35.09	34.99	-1.31%	20,412
Oct 29, 2025	35.94	35.94	35.48	35.56	35.37	-0.98%	32,087
Oct 28, 2025	36.05	36.05	35.90	35.91	35.72	-0.60%	14,738
Oct 27, 2025	35.96	36.13	35.96	36.13	35.94	0.54%	13,793
Oct 24, 2025	35.95	36.01	35.87	35.94	35.75	0.44%	159,837
Oct 23, 2025	35.91	35.91	35.69	35.78	35.59	-0.31%	29,143
Oct 22, 2025	35.85	35.99	35.84	35.89	35.70	-0.30%	9,455
Oct 21, 2025	36.02	36.02	35.83	36.00	35.81	-0.45%	154,632
Oct 20, 2025	36.11	36.18	36.09	36.16	35.98	0.54%	1,971
Oct 17, 2025	35.76	35.99	35.76	35.97	35.78	0.50%	20,211
Oct 16, 2025	36.20	36.20	35.76	35.79	35.60	-1.11%	99,914
Oct 15, 2025	36.43	36.43	36.09	36.19	36.00	-0.06%	76,646
Oct 14, 2025	35.78	36.29	35.78	36.21	36.02	0.54%	9,760
Oct 13, 2025	35.88	36.05	35.87	36.02	35.83	0.56%	65,114
Oct 10, 2025	36.21	36.29	35.82	35.82	35.63	-0.78%	10,435
Oct 9, 2025	36.26	36.26	36.04	36.10	35.91	-0.47%	25,687
Oct 8, 2025	36.16	36.30	36.13	36.27	36.08	-0.03%	27,476
Oct 7, 2025	36.26	36.31	36.22	36.28	36.09	0.17%	17,618
Oct 6, 2025	36.50	36.50	36.18	36.22	36.03	-0.63%	23,146
Oct 3, 2025	36.48	36.57	36.45	36.45	36.26	0.57%	11,984
Oct 2, 2025	36.27	36.30	36.21	36.24	36.05	-0.35%	18,299
Oct 1, 2025	36.35	36.44	36.31	36.37	36.18	-0.04%	31,035
Sep 30, 2025	36.26	36.40	36.19	36.39	36.20	0.24%	19,061
Sep 29, 2025	36.17	36.31	36.17	36.30	36.11	-0.06%	21,983
Sep 26, 2025	36.13	36.34	36.13	36.32	36.13	0.97%	53,996