DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.30	35.30	35.10	35.11	35.11	-0.54%	460
Mar 4, 2026	35.19	35.31	35.19	35.30	35.30	0.32%	733
Mar 3, 2026	34.88	35.34	34.78	35.19	35.19	-0.98%	1,317
Mar 2, 2026	35.52	35.53	35.52	35.53	35.53	0.01%	523
Feb 27, 2026	35.51	35.53	35.51	35.53	35.53	-0.03%	1,502
Feb 26, 2026	35.54	35.54	35.54	35.54	35.54	0.30%	347
Feb 25, 2026	35.41	35.43	35.40	35.43	35.43	-0.19%	581
Feb 24, 2026	35.51	35.51	35.50	35.50	35.50	0.50%	520
Feb 23, 2026	35.67	35.67	35.20	35.33	35.33	-0.92%	801
Feb 20, 2026	35.65	35.65	35.65	35.65	35.55	0.53%	56
Feb 19, 2026	35.47	35.47	35.47	35.47	35.37	-0.31%	268
Feb 18, 2026	35.60	35.60	35.58	35.58	35.48	0.48%	766
Feb 17, 2026	35.41	35.41	35.41	35.41	35.31	-0.49%	186
Feb 13, 2026	35.69	35.69	35.58	35.58	35.48	0.83%	391
Feb 12, 2026	35.33	35.33	35.29	35.29	35.19	-0.94%	643
Feb 11, 2026	35.61	35.67	35.60	35.62	35.53	0.51%	2,480
Feb 10, 2026	35.42	35.44	35.40	35.44	35.34	0.59%	4,112
Feb 9, 2026	35.24	35.24	35.23	35.23	35.14	-0.23%	940
Feb 6, 2026	35.08	35.32	35.08	35.32	35.22	1.61%	927
Feb 5, 2026	34.90	34.90	34.76	34.76	34.66	-0.73%	1,112
Feb 4, 2026	35.09	35.09	35.01	35.01	34.91	1.87%	1,369
Feb 3, 2026	34.37	34.37	34.37	34.37	34.27	1.08%	202
Feb 2, 2026	33.95	34.00	33.95	34.00	33.91	0.17%	1,101
Jan 30, 2026	33.79	33.94	33.79	33.94	33.85	0.51%	321
Jan 29, 2026	33.77	33.77	33.77	33.77	33.68	0.39%	407
Jan 28, 2026	33.69	33.74	33.64	33.64	33.55	-0.37%	513
Jan 27, 2026	33.68	33.77	33.65	33.77	33.67	0.12%	1,009
Jan 26, 2026	33.61	33.72	33.61	33.72	33.63	0.52%	751
Jan 23, 2026	33.55	33.55	33.55	33.55	33.46	-0.47%	256
Jan 22, 2026	33.86	33.88	33.71	33.71	33.62	-0.04%	2,787
Jan 21, 2026	33.53	33.72	33.53	33.72	33.63	1.55%	1,724
Jan 20, 2026	33.39	33.42	33.21	33.21	33.12	-1.48%	1,275
Jan 16, 2026	33.75	33.75	33.71	33.71	33.51	-0.36%	1,682
Jan 15, 2026	33.59	33.90	33.59	33.83	33.64	0.48%	1,660
Jan 14, 2026	33.48	33.69	33.48	33.67	33.48	1.43%	3,843
Jan 13, 2026	33.23	33.25	33.19	33.19	33.00	0.06%	1,252
Jan 12, 2026	33.17	33.17	33.17	33.17	32.98	-0.28%	183
Jan 9, 2026	33.34	33.34	33.26	33.26	33.07	0.27%	3,663
Jan 8, 2026	33.30	33.30	33.17	33.17	32.99	1.43%	265
Jan 7, 2026	32.71	32.76	32.70	32.70	32.52	-1.38%	1,581
Jan 6, 2026	33.15	33.16	33.15	33.16	32.97	0.44%	1,329
Jan 5, 2026	32.92	33.09	32.92	33.01	32.83	0.47%	1,433
Jan 2, 2026	32.56	33.01	32.56	32.86	32.67	0.62%	2,596
Dec 31, 2025	32.81	32.81	32.66	32.66	32.47	-0.63%	3,772
Dec 30, 2025	32.79	32.86	32.79	32.86	32.68	0.11%	825
Dec 29, 2025	32.94	32.94	32.83	32.83	32.64	-0.05%	500
Dec 26, 2025	32.78	32.85	32.78	32.85	32.66	-0.02%	525
Dec 24, 2025	32.82	32.85	32.82	32.85	32.67	0.56%	856
Dec 23, 2025	32.64	32.67	32.64	32.67	32.49	-0.31%	433
Dec 22, 2025	32.70	32.77	32.70	32.77	32.59	0.35%	801
Dec 19, 2025	32.84	32.84	32.66	32.66	32.39	-0.57%	1,756
Dec 18, 2025	33.03	33.03	32.85	32.85	32.57	-0.33%	188
Dec 17, 2025	32.98	33.00	32.95	32.96	32.68	0.30%	1,972
Dec 16, 2025	32.88	32.88	32.83	32.86	32.58	-0.92%	1,482
Dec 15, 2025	33.17	33.17	33.17	33.17	32.89	0.43%	266
Dec 12, 2025	33.06	33.06	33.02	33.02	32.75	-0.06%	759
Dec 11, 2025	33.00	33.05	33.00	33.04	32.77	0.60%	9,582
Dec 10, 2025	32.58	32.85	32.58	32.85	32.57	1.53%	955
Dec 9, 2025	32.44	32.44	32.35	32.35	32.08	-0.03%	1,004
Dec 8, 2025	32.60	32.60	32.36	32.36	32.09	-0.75%	9,143
Dec 5, 2025	32.73	32.73	32.61	32.61	32.33	-0.02%	242
Dec 4, 2025	32.62	32.62	32.62	32.62	32.34	-0.22%	155
Dec 3, 2025	32.73	32.73	32.69	32.69	32.41	0.87%	1,135
Dec 2, 2025	32.37	32.47	32.37	32.41	32.13	-0.35%	868
Dec 1, 2025	32.52	32.52	32.52	32.52	32.25	-0.53%	176
Nov 28, 2025	32.69	32.69	32.69	32.69	32.42	0.52%	312
Nov 26, 2025	32.52	32.52	32.52	32.52	32.25	0.60%	85
Nov 25, 2025	32.27	32.33	32.27	32.33	32.06	1.08%	398
Nov 24, 2025	31.99	31.99	31.99	31.99	31.72	-0.17%	66
Nov 21, 2025	31.83	32.04	31.83	32.04	31.68	1.83%	437
Nov 20, 2025	31.56	31.56	31.47	31.47	31.11	-0.55%	427
Nov 19, 2025	31.54	31.64	31.54	31.64	31.28	-0.75%	193
Nov 18, 2025	31.79	31.96	31.79	31.88	31.52	0.39%	1,106
Nov 17, 2025	32.13	32.13	31.72	31.76	31.40	-1.29%	775
Nov 14, 2025	32.17	32.17	32.17	32.17	31.81	-0.15%	115
Nov 13, 2025	32.42	32.42	32.22	32.22	31.85	-0.62%	1,316
Nov 12, 2025	32.42	32.42	32.42	32.42	32.05	0.05%	72
Nov 11, 2025	32.33	32.41	32.33	32.41	32.04	1.17%	627
Nov 10, 2025	32.03	32.03	32.03	32.03	31.66	0.09%	163
Nov 7, 2025	31.80	32.00	31.80	32.00	31.64	0.90%	512
Nov 6, 2025	31.72	31.72	31.72	31.72	31.35	-0.36%	127
Nov 5, 2025	31.78	31.83	31.78	31.83	31.46	0.51%	952
Nov 4, 2025	31.70	31.73	31.65	31.67	31.30	-0.37%	690
Nov 3, 2025	31.78	31.78	31.78	31.78	31.42	-0.48%	74
Oct 31, 2025	31.97	31.97	31.94	31.94	31.57	0.30%	318
Oct 30, 2025	31.84	31.84	31.84	31.84	31.48	-0.14%	124
Oct 29, 2025	32.20	32.22	31.83	31.89	31.52	-1.82%	1,040
Oct 28, 2025	32.51	32.58	32.48	32.48	32.11	-0.99%	550
Oct 27, 2025	32.75	32.80	32.74	32.80	32.43	0.27%	1,639
Oct 24, 2025	32.72	32.72	32.72	32.72	32.34	0.17%	222
Oct 23, 2025	32.66	32.66	32.66	32.66	32.29	0.08%	386
Oct 22, 2025	32.63	32.63	32.63	32.63	32.26	-0.04%	129
Oct 21, 2025	32.65	32.65	32.65	32.65	32.27	0.03%	60
Oct 20, 2025	32.55	32.64	32.55	32.64	32.26	0.53%	703
Oct 17, 2025	32.36	32.47	32.36	32.47	32.00	0.40%	290
Oct 16, 2025	32.74	32.76	32.34	32.34	31.87	-1.17%	2,332
Oct 15, 2025	32.72	32.72	32.69	32.72	32.25	0.46%	658
Oct 14, 2025	32.06	32.57	32.05	32.57	32.10	0.91%	1,912
Oct 13, 2025	32.16	32.28	32.16	32.28	31.81	0.85%	1,827
Oct 10, 2025	32.06	32.06	32.01	32.01	31.54	-1.86%	549