DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.59	34.93	34.59	34.79	34.79	0.51%	21,538
Jun 26, 2025	34.56	34.62	34.50	34.62	34.62	0.12%	11,208
Jun 25, 2025	34.75	34.75	34.57	34.57	34.51	-1.45%	1,635
Jun 24, 2025	35.22	35.22	34.93	35.08	35.02	-	9,640
Jun 23, 2025	34.74	35.08	34.74	35.08	35.02	1.18%	5,009
Jun 20, 2025	34.71	34.77	34.53	34.67	34.61	0.39%	18,642
Jun 18, 2025	34.63	34.77	34.54	34.54	34.48	-0.31%	5,488
Jun 17, 2025	34.68	34.72	34.58	34.64	34.58	-0.23%	9,348
Jun 16, 2025	35.00	35.01	34.67	34.72	34.66	-0.07%	5,795
Jun 13, 2025	34.88	35.04	34.75	34.75	34.69	-0.79%	34,877
Jun 12, 2025	34.74	35.02	34.74	35.02	34.96	0.81%	4,261
Jun 11, 2025	34.84	34.88	34.71	34.74	34.68	-0.21%	7,541
Jun 10, 2025	34.82	34.87	34.78	34.81	34.75	-0.07%	5,898
Jun 9, 2025	34.74	35.01	34.68	34.84	34.78	-1.38%	15,728
Jun 6, 2025	35.38	35.38	35.21	35.33	35.26	0.55%	6,843
Jun 5, 2025	35.30	35.30	35.03	35.13	35.07	-0.40%	109,671
Jun 4, 2025	35.58	35.58	35.27	35.27	35.21	-0.71%	12,723
Jun 3, 2025	35.53	35.59	35.29	35.52	35.46	-0.21%	23,987
Jun 2, 2025	35.43	35.63	35.23	35.60	35.54	0.19%	12,148
May 30, 2025	35.28	35.53	35.28	35.53	35.47	0.89%	2,975
May 29, 2025	35.18	35.27	35.02	35.22	35.16	0.32%	13,935
May 28, 2025	35.31	35.31	35.11	35.11	35.04	-0.69%	41,926
May 27, 2025	35.26	35.44	35.17	35.35	35.29	0.91%	75,741
May 23, 2025	34.96	35.11	34.81	35.03	34.97	0.04%	20,881
May 22, 2025	35.22	35.22	34.97	35.02	34.96	-0.58%	3,252
May 21, 2025	35.52	35.53	35.21	35.22	35.16	-1.05%	5,057
May 20, 2025	35.63	35.68	35.55	35.59	35.53	-0.36%	24,166
May 19, 2025	35.57	35.73	35.54	35.72	35.66	0.53%	11,720
May 16, 2025	35.12	35.55	35.12	35.53	35.47	0.99%	21,723
May 15, 2025	34.61	35.18	34.61	35.18	35.12	2.19%	9,952
May 14, 2025	34.59	34.59	34.35	34.43	34.37	-0.51%	14,184
May 13, 2025	34.74	34.80	34.60	34.60	34.54	-0.57%	8,388
May 12, 2025	35.18	35.18	34.48	34.80	34.74	-0.51%	12,829
May 9, 2025	34.91	35.05	34.91	34.98	34.92	-0.01%	9,839
May 8, 2025	35.45	35.45	34.98	34.98	34.92	-0.81%	4,961
May 7, 2025	35.31	35.40	35.19	35.27	35.21	0.40%	25,107
May 6, 2025	34.91	35.19	34.91	35.13	35.07	0.06%	129,787
May 5, 2025	35.02	35.24	35.02	35.11	35.05	0.02%	12,224
May 2, 2025	34.98	35.19	34.98	35.10	35.04	1.16%	15,741
May 1, 2025	34.73	34.86	34.69	34.70	34.64	-0.69%	15,271
Apr 30, 2025	34.61	34.94	34.51	34.94	34.88	0.94%	9,481
Apr 29, 2025	34.42	34.66	34.42	34.62	34.56	0.58%	2,565
Apr 28, 2025	34.35	34.42	34.12	34.42	34.36	0.57%	6,397
Apr 25, 2025	34.10	34.24	33.95	34.22	34.16	-0.40%	5,600
Apr 24, 2025	34.26	34.42	34.02	34.36	34.30	0.40%	8,528
Apr 23, 2025	34.61	34.61	34.19	34.22	34.16	-0.19%	7,665
Apr 22, 2025	33.79	34.29	33.79	34.29	34.23	2.35%	8,902
Apr 21, 2025	34.27	34.27	33.16	33.50	33.44	-2.25%	25,845
Apr 17, 2025	34.25	34.52	34.25	34.27	34.21	0.56%	18,561
Apr 16, 2025	34.34	34.50	33.93	34.08	34.02	-0.99%	18,769