DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.74	40.29	39.60	40.10	40.10	-0.82%	277,286
Mar 5, 2026	40.66	40.88	40.08	40.43	40.43	-2.32%	588,239
Mar 4, 2026	41.10	41.39	40.95	41.39	41.39	1.17%	1,022,844
Mar 3, 2026	40.41	41.02	39.94	40.91	40.91	-2.94%	230,595
Mar 2, 2026	41.95	42.33	41.76	42.15	42.15	-1.86%	237,140
Feb 27, 2026	43.03	43.21	42.90	42.95	42.95	-0.26%	247,982
Feb 26, 2026	43.06	43.10	42.77	43.06	43.06	-	192,104
Feb 25, 2026	42.92	43.15	42.89	43.06	43.06	0.80%	235,134
Feb 24, 2026	42.52	42.77	42.43	42.72	42.72	0.28%	227,377
Feb 23, 2026	42.64	42.84	42.46	42.60	42.60	-0.33%	197,617
Feb 20, 2026	42.36	42.78	42.34	42.74	42.74	0.87%	300,164
Feb 19, 2026	42.29	42.42	42.15	42.37	42.37	-0.35%	243,055
Feb 18, 2026	42.60	42.73	42.41	42.52	42.52	0.09%	206,558
Feb 17, 2026	42.21	42.51	42.00	42.48	42.48	0.07%	212,370
Feb 13, 2026	42.42	42.55	42.17	42.45	42.45	-0.09%	254,580
Feb 12, 2026	42.91	42.91	42.34	42.49	42.49	-0.84%	197,664
Feb 11, 2026	42.78	42.93	42.52	42.85	42.85	0.71%	255,299
Feb 10, 2026	42.69	42.76	42.50	42.55	42.55	0.19%	201,277
Feb 9, 2026	42.15	42.55	42.13	42.47	42.47	1.12%	378,443
Feb 6, 2026	41.56	42.01	41.56	42.00	42.00	2.16%	193,320
Feb 5, 2026	41.20	41.44	41.03	41.11	41.11	-1.49%	541,221
Feb 4, 2026	41.93	42.01	41.52	41.73	41.73	0.65%	437,875
Feb 3, 2026	41.41	41.50	41.13	41.46	41.46	0.19%	365,032
Feb 2, 2026	41.16	41.39	41.10	41.38	41.38	0.68%	228,767
Jan 30, 2026	41.33	41.39	40.91	41.10	41.10	-0.82%	402,280
Jan 29, 2026	41.56	41.61	41.00	41.44	41.44	0.75%	269,583
Jan 28, 2026	41.23	41.27	40.97	41.13	41.13	-0.84%	233,065
Jan 27, 2026	41.13	41.59	41.13	41.48	41.48	1.59%	236,948
Jan 26, 2026	40.85	40.94	40.75	40.83	40.83	0.52%	259,653
Jan 23, 2026	40.35	40.62	40.22	40.62	40.62	0.47%	270,167
Jan 22, 2026	40.38	40.50	40.32	40.43	40.43	0.67%	313,608
Jan 21, 2026	39.84	40.24	39.71	40.16	40.16	1.01%	230,351
Jan 20, 2026	39.82	39.98	39.66	39.76	39.76	-1.39%	209,819
Jan 16, 2026	40.25	40.33	40.16	40.32	40.32	0.22%	332,317
Jan 15, 2026	40.34	40.40	40.18	40.23	40.23	0.12%	270,412
Jan 14, 2026	40.13	40.22	40.06	40.18	40.18	0.48%	161,480
Jan 13, 2026	40.08	40.35	39.90	39.99	39.99	-0.50%	232,118
Jan 12, 2026	40.04	40.21	40.04	40.19	40.19	0.58%	212,598
Jan 9, 2026	39.81	40.00	39.79	39.96	39.96	0.96%	233,581
Jan 8, 2026	39.51	39.62	39.47	39.58	39.58	-0.10%	134,307
Jan 7, 2026	39.71	39.74	39.59	39.62	39.62	-0.40%	169,190
Jan 6, 2026	39.81	39.88	39.63	39.78	39.78	0.03%	324,761
Jan 5, 2026	39.40	39.77	39.40	39.77	39.77	0.96%	270,880
Jan 2, 2026	39.42	39.42	39.17	39.39	39.39	1.29%	111,299
Dec 31, 2025	39.07	39.07	38.85	38.89	38.89	-0.46%	132,003
Dec 30, 2025	39.15	39.21	39.06	39.07	39.07	0.21%	183,949
Dec 29, 2025	39.00	39.03	38.91	38.99	38.99	-0.38%	237,535
Dec 26, 2025	39.11	39.14	39.00	39.14	39.14	0.15%	136,561
Dec 24, 2025	39.03	39.09	38.96	39.08	39.08	0.18%	63,183
Dec 23, 2025	38.94	39.03	38.90	39.01	39.01	0.67%	161,539
Dec 22, 2025	38.73	38.75	38.59	38.75	38.75	0.39%	124,116
Dec 19, 2025	38.49	38.73	38.49	38.60	38.60	-0.97%	229,918
Dec 18, 2025	39.13	39.17	38.86	38.98	38.39	0.59%	341,807
Dec 17, 2025	39.02	39.04	38.75	38.75	38.16	-0.72%	133,542
Dec 16, 2025	39.23	39.23	38.91	39.03	38.44	-0.48%	147,226
Dec 15, 2025	39.36	39.36	39.11	39.22	38.63	0.62%	185,183
Dec 12, 2025	39.21	39.24	38.82	38.98	38.39	-0.64%	164,793
Dec 11, 2025	39.13	39.27	39.05	39.23	38.64	0.54%	96,765
Dec 10, 2025	38.66	39.03	38.59	39.02	38.43	1.22%	142,833
Dec 9, 2025	38.71	38.71	38.51	38.55	37.97	-0.10%	145,301
Dec 8, 2025	38.71	38.71	38.47	38.59	38.01	-0.10%	188,515
Dec 5, 2025	38.86	38.86	38.58	38.63	38.05	-0.10%	285,530
Dec 4, 2025	38.80	38.83	38.62	38.67	38.08	0.29%	176,178
Dec 3, 2025	38.45	38.59	38.38	38.56	37.98	0.47%	147,602
Dec 2, 2025	38.40	38.41	38.24	38.38	37.80	0.52%	149,196
Dec 1, 2025	38.28	38.37	38.17	38.18	37.60	-0.34%	140,786
Nov 28, 2025	38.10	38.34	38.10	38.31	37.73	0.18%	51,936
Nov 26, 2025	38.00	38.27	38.00	38.24	37.66	1.06%	138,730
Nov 25, 2025	37.50	37.84	37.45	37.84	37.27	1.18%	226,190
Nov 24, 2025	37.33	37.43	37.21	37.40	36.83	0.08%	271,717
Nov 21, 2025	37.12	37.42	36.99	37.37	36.80	1.47%	181,942
Nov 20, 2025	37.47	37.57	36.79	36.83	36.27	-1.26%	148,439
Nov 19, 2025	37.37	37.48	37.13	37.30	36.74	-0.40%	337,700
Nov 18, 2025	37.40	37.52	37.18	37.45	36.88	-1.11%	171,809
Nov 17, 2025	38.08	38.19	37.72	37.87	37.30	-1.23%	157,706
Nov 14, 2025	38.23	38.40	38.01	38.34	37.76	-0.13%	195,702
Nov 13, 2025	38.76	38.83	38.37	38.39	37.81	-0.93%	169,805
Nov 12, 2025	38.69	38.83	38.69	38.75	38.16	0.39%	154,463
Nov 11, 2025	38.45	38.65	38.45	38.60	38.02	0.84%	151,862
Nov 10, 2025	38.15	38.32	38.01	38.28	37.70	0.79%	155,471
Nov 7, 2025	37.71	37.98	37.56	37.98	37.41	0.53%	181,403
Nov 6, 2025	37.91	37.91	37.66	37.78	37.21	-	126,943
Nov 5, 2025	37.62	37.82	37.59	37.78	37.21	0.69%	161,538
Nov 4, 2025	37.57	37.73	37.50	37.52	36.95	-0.90%	119,967
Nov 3, 2025	37.86	37.96	37.79	37.86	37.29	0.05%	139,932
Oct 31, 2025	37.96	37.96	37.71	37.84	37.27	-0.37%	180,983
Oct 30, 2025	37.97	38.11	37.74	37.98	37.41	-0.45%	196,864
Oct 29, 2025	38.39	38.39	37.97	38.15	37.57	-0.34%	132,749
Oct 28, 2025	38.33	38.42	38.24	38.28	37.70	-	315,034
Oct 27, 2025	38.23	38.33	38.17	38.28	37.70	0.74%	175,492
Oct 24, 2025	38.07	38.07	37.95	38.00	37.42	0.11%	117,009
Oct 23, 2025	37.83	38.00	37.83	37.96	37.39	0.48%	208,485
Oct 22, 2025	37.80	37.89	37.62	37.78	37.21	-	158,067
Oct 21, 2025	38.09	38.09	37.74	37.78	37.21	-0.81%	174,917
Oct 20, 2025	37.89	38.09	37.89	38.09	37.51	0.85%	106,339
Oct 17, 2025	37.62	37.81	37.55	37.77	37.20	0.29%	243,656
Oct 16, 2025	37.66	37.87	37.58	37.66	37.09	0.45%	223,552
Oct 15, 2025	37.52	37.62	37.31	37.49	36.92	0.54%	188,401
Oct 14, 2025	36.92	37.41	36.79	37.29	36.73	0.62%	168,736
Oct 13, 2025	36.92	37.15	36.92	37.06	36.50	0.82%	121,654