DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.70	34.86	34.60	34.76	34.76	0.56%	18,365
Jun 26, 2025	34.47	34.58	34.47	34.56	34.56	0.27%	20,719
Jun 25, 2025	34.60	34.60	34.46	34.47	34.37	-0.88%	20,576
Jun 24, 2025	34.64	34.78	34.64	34.78	34.68	0.69%	12,990
Jun 23, 2025	34.34	34.54	34.28	34.54	34.44	0.57%	18,584
Jun 20, 2025	34.44	34.50	34.33	34.34	34.24	-0.12%	13,664
Jun 18, 2025	34.47	34.52	34.38	34.38	34.28	-0.09%	17,855
Jun 17, 2025	34.63	34.65	34.41	34.41	34.31	-0.68%	22,189
Jun 16, 2025	34.81	34.81	34.56	34.65	34.55	-0.35%	2,269
Jun 13, 2025	34.87	34.93	34.73	34.77	34.67	-0.48%	47,709
Jun 12, 2025	34.78	34.94	34.75	34.94	34.84	0.93%	16,694
Jun 11, 2025	34.55	34.62	34.55	34.62	34.52	0.39%	23,493
Jun 10, 2025	34.37	34.55	34.37	34.48	34.38	0.16%	13,434
Jun 9, 2025	34.40	34.53	34.38	34.43	34.33	-0.21%	10,304
Jun 6, 2025	34.46	34.50	34.37	34.50	34.40	0.69%	30,655
Jun 5, 2025	34.20	34.35	34.20	34.26	34.16	0.12%	23,083
Jun 4, 2025	34.58	34.58	34.22	34.22	34.12	-0.84%	26,248
Jun 3, 2025	34.53	34.54	34.38	34.51	34.41	-0.03%	17,378
Jun 2, 2025	34.21	34.52	34.18	34.52	34.42	0.55%	32,043
May 30, 2025	34.06	34.36	34.06	34.33	34.23	0.82%	19,154
May 29, 2025	33.95	34.05	33.81	34.05	33.95	0.14%	19,466
May 28, 2025	34.22	34.22	34.00	34.00	33.81	-0.67%	33,328
May 27, 2025	34.18	34.29	34.09	34.23	34.04	0.74%	21,626
May 23, 2025	33.72	34.04	33.66	33.98	33.79	0.74%	29,451
May 22, 2025	33.58	33.86	33.57	33.73	33.54	-0.65%	33,379
May 21, 2025	34.18	34.29	33.95	33.95	33.76	-1.62%	32,898
May 20, 2025	34.55	34.57	34.42	34.51	34.31	0.23%	32,057
May 19, 2025	34.20	34.43	34.18	34.43	34.23	0.58%	30,628
May 16, 2025	33.89	34.23	33.87	34.23	34.03	1.33%	22,710
May 15, 2025	33.31	33.83	33.31	33.78	33.59	1.50%	49,894
May 14, 2025	33.35	33.35	33.18	33.28	33.09	-0.60%	28,692
May 13, 2025	33.46	33.58	33.45	33.48	33.29	-0.36%	45,387
May 12, 2025	33.55	33.71	33.47	33.60	33.41	0.75%	20,308
May 9, 2025	33.37	33.43	33.30	33.35	33.16	-0.18%	13,487
May 8, 2025	33.60	33.65	33.40	33.41	33.22	-0.21%	40,868
May 7, 2025	33.48	33.60	33.39	33.48	33.29	0.33%	26,963
May 6, 2025	33.41	33.49	33.35	33.37	33.18	-0.36%	20,469
May 5, 2025	33.35	33.59	33.33	33.49	33.30	-0.27%	37,403
May 2, 2025	33.39	33.65	33.39	33.58	33.39	1.08%	22,933
May 1, 2025	33.38	33.42	33.22	33.22	33.03	-0.36%	53,493
Apr 30, 2025	32.91	33.40	32.90	33.34	33.15	0.42%	40,069
Apr 29, 2025	32.96	33.26	32.96	33.20	33.01	0.30%	33,403
Apr 28, 2025	32.92	33.10	32.89	33.10	32.83	0.58%	9,581
Apr 25, 2025	32.97	32.97	32.70	32.91	32.64	-0.18%	25,026
Apr 24, 2025	32.72	33.02	32.72	32.97	32.70	0.76%	31,465
Apr 23, 2025	32.95	33.04	32.54	32.72	32.45	0.45%	59,704
Apr 22, 2025	32.21	32.61	32.21	32.58	32.31	2.08%	95,002
Apr 21, 2025	32.50	32.50	31.64	31.91	31.65	-2.00%	32,695
Apr 17, 2025	32.59	32.77	32.50	32.56	32.30	0.06%	47,803
Apr 16, 2025	32.95	32.95	32.43	32.54	32.28	-0.98%	44,240