DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.99	39.10	38.92	39.10	39.10	-0.70%	5,007
Apr 27, 2026	39.45	39.45	39.34	39.37	39.37	-	5,680
Apr 24, 2026	39.35	39.38	39.32	39.38	39.37	2.03%	2,469
Apr 23, 2026	38.93	38.97	38.30	38.59	38.59	-1.55%	4,633
Apr 22, 2026	38.96	39.23	38.96	39.20	39.20	1.75%	7,856
Apr 21, 2026	39.08	39.09	38.53	38.53	38.53	-1.15%	3,787
Apr 20, 2026	38.95	38.99	38.85	38.97	38.97	-0.53%	12,575
Apr 17, 2026	39.19	39.31	39.16	39.18	39.18	1.76%	8,900
Apr 16, 2026	38.58	38.62	38.38	38.50	38.50	0.05%	3,864
Apr 15, 2026	38.42	38.50	38.37	38.48	38.48	-0.13%	4,896
Apr 14, 2026	38.24	38.55	38.24	38.53	38.53	1.86%	9,258
Apr 13, 2026	37.40	37.84	37.35	37.83	37.83	0.77%	15,275
Apr 10, 2026	37.53	37.65	37.38	37.54	37.54	0.42%	8,577
Apr 9, 2026	37.07	37.45	36.96	37.39	37.39	-0.06%	11,011
Apr 8, 2026	37.62	37.62	37.19	37.41	37.41	4.63%	6,432
Apr 7, 2026	35.45	36.54	35.17	35.75	35.75	0.70%	12,263
Apr 6, 2026	35.55	35.58	35.44	35.50	35.50	0.76%	4,840
Apr 2, 2026	34.61	35.44	34.61	35.23	35.23	-0.89%	11,482
Apr 1, 2026	35.47	35.81	35.42	35.55	35.55	0.57%	8,154
Mar 31, 2026	34.28	35.35	34.28	35.35	35.35	3.69%	4,655
Mar 30, 2026	34.56	34.56	33.99	34.09	34.09	-0.82%	24,763
Mar 27, 2026	34.53	34.57	34.30	34.37	34.37	-0.40%	5,637
Mar 26, 2026	35.02	35.14	34.51	34.51	34.51	-3.11%	10,498
Mar 25, 2026	35.65	35.78	35.49	35.62	35.62	1.10%	15,403
Mar 24, 2026	34.97	35.36	34.97	35.23	35.23	-1.53%	9,265
Mar 23, 2026	35.36	36.00	35.32	35.78	35.78	2.82%	7,298
Mar 20, 2026	35.45	35.47	34.69	34.79	34.79	-3.08%	27,988
Mar 19, 2026	35.31	35.97	35.25	35.90	35.84	-0.05%	75,967
Mar 18, 2026	36.28	36.39	35.89	35.92	35.86	-1.57%	5,031
Mar 17, 2026	36.57	36.66	36.45	36.49	36.43	0.64%	24,051
Mar 16, 2026	36.30	36.35	36.04	36.26	36.20	1.83%	34,392
Mar 13, 2026	36.09	36.16	35.57	35.61	35.55	0.04%	2,672
Mar 12, 2026	35.97	35.97	35.60	35.60	35.54	-2.76%	2,766
Mar 11, 2026	36.70	36.77	36.46	36.61	36.55	0.35%	6,223
Mar 10, 2026	36.30	36.87	36.30	36.48	36.42	0.46%	7,597
Mar 9, 2026	35.38	36.31	35.26	36.31	36.25	1.85%	13,914
Mar 6, 2026	35.44	35.85	35.44	35.65	35.59	-0.82%	11,115
Mar 5, 2026	36.25	36.35	35.54	35.95	35.89	-2.33%	11,763
Mar 4, 2026	36.50	36.93	36.37	36.80	36.74	1.16%	8,772
Mar 3, 2026	36.20	36.60	35.62	36.38	36.32	-4.19%	14,628
Mar 2, 2026	37.61	38.08	37.59	37.97	37.91	-1.56%	5,303
Feb 27, 2026	38.33	38.60	38.30	38.58	38.51	-0.16%	24,585
Feb 26, 2026	38.91	38.91	38.35	38.64	38.58	-0.79%	13,129
Feb 25, 2026	39.03	39.03	38.79	38.95	38.88	1.03%	14,318
Feb 24, 2026	38.40	38.74	38.36	38.55	38.49	1.31%	8,179
Feb 23, 2026	38.34	38.34	38.01	38.05	37.99	-0.94%	7,003
Feb 20, 2026	37.87	38.44	37.84	38.41	38.35	1.46%	27,177
Feb 19, 2026	37.58	37.86	37.58	37.86	37.80	0.13%	37,298
Feb 18, 2026	37.74	38.03	37.74	37.81	37.75	0.32%	3,309
Feb 17, 2026	37.82	37.82	37.27	37.69	37.63	-0.34%	10,969
Feb 13, 2026	37.44	37.82	37.44	37.82	37.76	0.51%	17,721
Feb 12, 2026	38.16	38.17	37.59	37.63	37.57	-2.34%	22,500
Feb 11, 2026	37.91	38.54	37.91	38.53	38.47	2.28%	29,211
Feb 10, 2026	37.57	37.76	37.57	37.67	37.61	0.49%	24,633
Feb 9, 2026	37.08	37.68	37.08	37.49	37.43	0.87%	33,646
Feb 6, 2026	36.73	37.16	36.73	37.16	37.10	2.34%	9,598
Feb 5, 2026	36.34	36.61	36.25	36.31	36.25	-0.32%	19,336
Feb 4, 2026	36.91	36.93	36.30	36.43	36.37	-0.76%	8,063
Feb 3, 2026	36.91	36.91	36.49	36.71	36.65	0.34%	11,175
Feb 2, 2026	36.41	36.69	36.39	36.58	36.52	0.46%	24,315
Jan 30, 2026	36.79	36.79	36.24	36.42	36.36	-1.77%	66,297
Jan 29, 2026	37.41	37.41	36.80	37.07	37.01	-0.24%	6,035
Jan 28, 2026	37.16	37.17	36.92	37.17	37.10	0.57%	5,440
Jan 27, 2026	36.64	36.96	36.64	36.96	36.89	1.97%	40,658
Jan 26, 2026	36.07	36.36	36.07	36.24	36.18	0.29%	8,285
Jan 23, 2026	35.84	36.18	35.84	36.14	36.08	1.08%	3,327
Jan 22, 2026	35.99	36.09	35.75	35.75	35.69	0.14%	13,602
Jan 21, 2026	35.51	35.77	35.51	35.70	35.64	1.46%	5,750
Jan 20, 2026	35.17	35.36	35.16	35.19	35.13	-0.50%	5,592
Jan 16, 2026	35.44	35.44	35.26	35.37	35.31	-0.24%	5,460
Jan 15, 2026	35.33	35.57	35.33	35.45	35.39	0.85%	2,591
Jan 14, 2026	35.07	35.21	35.07	35.15	35.09	0.51%	5,683
Jan 13, 2026	35.05	35.05	34.95	34.97	34.91	-0.42%	5,180
Jan 12, 2026	34.93	35.12	34.93	35.12	35.06	1.05%	1,447
Jan 9, 2026	34.60	34.78	34.60	34.76	34.70	0.46%	4,087
Jan 8, 2026	34.55	34.61	34.49	34.60	34.54	-0.06%	3,479
Jan 7, 2026	34.69	34.74	34.58	34.62	34.56	-0.55%	3,111
Jan 6, 2026	34.81	35.01	34.70	34.81	34.75	0.73%	11,388
Jan 5, 2026	34.38	34.56	34.37	34.56	34.50	0.92%	4,640
Jan 2, 2026	34.19	34.24	34.01	34.24	34.19	1.89%	82,908
Dec 31, 2025	33.66	33.66	33.58	33.61	33.55	-0.15%	2,051
Dec 30, 2025	33.62	33.71	33.62	33.66	33.61	0.07%	5,522
Dec 29, 2025	33.58	34.19	33.52	33.64	33.51	-0.09%	4,595
Dec 26, 2025	33.63	33.67	33.63	33.67	33.54	0.49%	865
Dec 24, 2025	33.51	33.51	33.48	33.50	33.38	0.16%	764
Dec 23, 2025	33.33	33.51	33.28	33.45	33.32	0.24%	11,603
Dec 22, 2025	33.25	33.37	33.22	33.37	33.24	0.92%	6,725
Dec 19, 2025	33.17	33.17	32.96	33.06	32.94	-0.31%	11,552
Dec 18, 2025	33.11	33.23	33.11	33.16	32.78	1.34%	3,853
Dec 17, 2025	33.15	33.15	32.73	32.73	32.35	-0.67%	9,900
Dec 16, 2025	32.96	32.96	32.86	32.95	32.57	-0.53%	4,249
Dec 15, 2025	33.40	33.40	33.12	33.12	32.74	0.13%	4,238
Dec 12, 2025	33.39	33.47	33.04	33.08	32.70	-0.94%	29,313
Dec 11, 2025	33.35	33.48	33.23	33.39	33.01	-0.41%	5,830
Dec 10, 2025	33.33	33.54	33.33	33.53	33.15	0.76%	1,974
Dec 9, 2025	33.24	33.31	33.17	33.28	32.90	-0.16%	4,987
Dec 8, 2025	33.28	33.33	33.28	33.33	32.95	-0.23%	2,078
Dec 5, 2025	33.56	33.66	33.41	33.41	33.03	0.37%	2,203
Dec 4, 2025	33.31	33.39	33.20	33.28	32.90	0.12%	8,135
Dec 3, 2025	33.08	33.26	33.07	33.24	32.86	0.25%	3,335