DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.37	56.40	56.20	56.29	56.29	0.12%	5,319
Apr 27, 2026	56.46	56.77	56.20	56.22	56.22	-0.32%	6,975
Apr 24, 2026	56.71	56.71	56.32	56.40	56.40	-0.18%	6,209
Apr 23, 2026	56.20	56.61	56.15	56.50	56.50	0.57%	6,349
Apr 22, 2026	56.58	56.58	56.09	56.18	56.18	-0.16%	16,812
Apr 21, 2026	56.43	56.65	56.24	56.27	56.27	-0.18%	5,961
Apr 20, 2026	56.17	56.47	56.16	56.37	56.37	0.37%	7,727
Apr 17, 2026	55.74	56.29	55.65	56.16	56.16	1.06%	4,579
Apr 16, 2026	55.00	55.58	55.00	55.57	55.57	1.00%	6,722
Apr 15, 2026	55.21	55.21	54.84	55.02	55.02	-0.29%	76,379
Apr 14, 2026	55.13	55.21	54.90	55.18	55.18	-0.11%	6,534
Apr 13, 2026	54.66	55.24	54.49	55.24	55.24	0.95%	60,852
Apr 10, 2026	55.37	55.37	54.67	54.72	54.72	-0.96%	6,050
Apr 9, 2026	55.02	55.32	54.99	55.25	55.25	0.09%	24,481
Apr 8, 2026	55.07	55.20	54.85	55.20	55.20	1.77%	22,053
Apr 7, 2026	54.20	54.33	54.00	54.24	54.24	-0.13%	105,242
Apr 6, 2026	53.97	54.31	53.89	54.31	54.31	0.50%	62,563
Apr 2, 2026	53.46	54.13	53.46	54.04	54.04	0.37%	73,614
Apr 1, 2026	54.03	54.11	53.75	53.84	53.84	-0.20%	168,575
Mar 31, 2026	53.84	54.07	53.28	53.95	53.95	1.47%	156,054
Mar 30, 2026	53.60	53.67	52.97	53.17	53.17	-0.19%	49,466
Mar 27, 2026	53.87	53.87	53.15	53.27	53.27	-1.09%	98,808
Mar 26, 2026	53.75	54.32	53.75	53.86	53.86	-0.36%	65,892
Mar 25, 2026	54.11	54.28	53.78	54.05	54.05	0.56%	164,257
Mar 24, 2026	53.18	53.97	53.04	53.75	53.75	0.81%	49,681
Mar 23, 2026	53.47	53.84	53.20	53.32	53.32	0.81%	92,401
Mar 20, 2026	53.38	53.45	52.71	52.89	52.89	-0.69%	103,335
Mar 19, 2026	52.88	53.50	52.87	53.26	53.26	0.26%	110,554
Mar 18, 2026	53.85	53.85	53.12	53.12	53.12	-1.54%	94,655
Mar 17, 2026	54.10	54.30	53.92	53.95	53.95	-0.31%	67,534
Mar 16, 2026	54.12	54.33	54.00	54.12	53.78	0.70%	90,862
Mar 13, 2026	53.90	54.19	53.68	53.75	53.41	0.21%	155,678
Mar 12, 2026	53.84	54.07	53.61	53.64	53.30	-1.19%	127,343
Mar 11, 2026	54.35	54.41	54.05	54.28	53.94	-0.29%	97,861
Mar 10, 2026	54.68	54.99	54.24	54.44	54.10	-0.44%	114,851
Mar 9, 2026	54.34	54.80	53.76	54.68	54.34	-0.36%	116,852
Mar 6, 2026	54.85	54.96	54.33	54.88	54.54	-0.88%	142,846
Mar 5, 2026	55.65	55.88	55.09	55.37	55.02	-1.10%	118,100
Mar 4, 2026	55.83	56.05	55.52	55.98	55.63	0.21%	120,041
Mar 3, 2026	55.71	56.06	55.05	55.86	55.51	-0.98%	73,672
Mar 2, 2026	56.21	56.57	56.07	56.41	56.06	-0.14%	132,930
Feb 27, 2026	56.28	56.51	55.88	56.49	56.14	0.33%	144,773
Feb 26, 2026	56.23	56.50	56.09	56.31	55.95	0.26%	80,347
Feb 25, 2026	56.13	56.22	55.82	56.16	55.81	0.22%	74,626
Feb 24, 2026	55.96	56.19	55.90	56.04	55.69	0.26%	121,357
Feb 23, 2026	56.36	56.73	55.86	55.89	55.54	-1.22%	82,056
Feb 20, 2026	56.28	56.58	56.05	56.58	56.23	0.43%	81,979
Feb 19, 2026	56.40	56.51	56.11	56.34	55.99	-0.39%	120,207
Feb 18, 2026	56.51	56.68	56.40	56.56	56.21	0.46%	127,820
Feb 17, 2026	56.56	56.69	56.04	56.30	55.95	-0.32%	80,458
Feb 13, 2026	55.97	56.62	55.81	56.48	56.13	0.86%	86,061
Feb 12, 2026	56.96	57.13	55.92	56.00	55.65	-1.96%	197,442
Feb 11, 2026	57.26	57.34	56.99	57.12	56.76	0.23%	148,192
Feb 10, 2026	56.83	57.16	56.83	56.99	56.63	0.28%	235,085
Feb 9, 2026	56.71	56.97	56.51	56.83	56.48	-0.02%	159,427
Feb 6, 2026	56.25	56.91	56.25	56.84	56.49	1.77%	147,927
Feb 5, 2026	55.89	56.03	55.67	55.85	55.50	-0.76%	135,763
Feb 4, 2026	55.85	56.46	55.85	56.28	55.93	1.02%	101,075
Feb 3, 2026	55.45	55.91	55.32	55.71	55.36	0.13%	116,969
Feb 2, 2026	55.00	55.67	55.00	55.64	55.29	0.91%	87,710
Jan 30, 2026	54.74	55.18	54.58	55.14	54.80	0.35%	144,746
Jan 29, 2026	54.72	55.25	54.65	54.95	54.61	0.66%	219,407
Jan 28, 2026	54.53	54.83	54.47	54.59	54.25	0.11%	80,707
Jan 27, 2026	54.50	54.59	54.39	54.53	54.19	-0.15%	230,121
Jan 26, 2026	54.58	54.70	54.46	54.61	54.27	0.37%	116,068
Jan 23, 2026	54.52	54.70	54.22	54.41	54.07	-0.40%	180,334
Jan 22, 2026	54.55	54.86	54.55	54.63	54.29	0.44%	328,244
Jan 21, 2026	54.04	54.52	53.99	54.39	54.05	1.28%	639,226
Jan 20, 2026	54.16	54.24	53.61	53.70	53.37	-1.61%	282,542
Jan 16, 2026	54.58	54.79	54.53	54.58	54.24	-0.26%	86,584
Jan 15, 2026	54.80	54.90	54.53	54.72	54.38	0.20%	71,667
Jan 14, 2026	54.05	54.61	54.05	54.61	54.27	0.74%	69,003
Jan 13, 2026	54.47	54.47	54.07	54.21	53.87	-0.29%	100,858
Jan 12, 2026	54.23	54.38	54.09	54.37	54.03	-0.20%	111,396
Jan 9, 2026	54.40	54.58	54.23	54.48	54.14	0.35%	102,773
Jan 8, 2026	53.50	54.41	53.48	54.29	53.95	1.27%	559,367
Jan 7, 2026	54.38	54.39	53.53	53.61	53.28	-1.42%	78,308
Jan 6, 2026	53.93	54.44	53.72	54.38	54.04	0.95%	137,712
Jan 5, 2026	53.63	54.00	53.53	53.87	53.53	0.79%	91,773
Jan 2, 2026	53.37	53.58	52.91	53.45	53.12	0.56%	149,927
Dec 31, 2025	53.61	53.61	53.13	53.15	52.82	-0.75%	88,343
Dec 30, 2025	53.55	53.64	53.46	53.55	53.22	-0.07%	265,179
Dec 29, 2025	53.76	53.78	53.52	53.59	53.26	-0.26%	70,525
Dec 26, 2025	53.70	53.77	53.56	53.73	53.39	0.07%	61,787
Dec 24, 2025	53.44	53.76	53.44	53.70	53.36	0.46%	34,562
Dec 23, 2025	53.38	53.55	53.38	53.45	53.12	-0.12%	228,219
Dec 22, 2025	53.38	53.58	53.37	53.52	53.18	0.54%	559,149
Dec 19, 2025	53.19	53.43	53.08	53.23	52.90	0.34%	132,278
Dec 18, 2025	53.31	53.50	52.97	53.05	52.72	-0.34%	109,880
Dec 17, 2025	53.39	53.60	53.14	53.23	52.90	-0.11%	157,230
Dec 16, 2025	53.92	53.92	53.16	53.29	52.96	-1.73%	157,439
Dec 15, 2025	54.34	54.37	54.05	54.23	53.51	0.26%	102,115
Dec 12, 2025	54.46	54.49	53.98	54.09	53.37	-0.51%	248,298
Dec 11, 2025	53.94	54.37	53.94	54.37	53.64	0.63%	104,347
Dec 10, 2025	53.35	54.14	53.20	54.03	53.31	1.52%	159,801
Dec 9, 2025	53.34	53.60	53.18	53.22	52.51	-0.17%	1,156,444
Dec 8, 2025	53.57	53.57	53.24	53.31	52.60	-0.30%	72,657
Dec 5, 2025	53.38	53.71	53.38	53.47	52.76	0.04%	124,681
Dec 4, 2025	53.44	53.54	53.30	53.45	52.74	0.15%	574,543
Dec 3, 2025	52.69	53.39	52.69	53.37	52.66	1.41%	72,183