DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.57	41.69	41.45	41.57	41.57	-0.31%	109,381
Apr 27, 2026	41.88	42.02	41.70	41.70	41.70	-0.60%	117,997
Apr 24, 2026	41.79	41.97	41.67	41.95	41.95	0.55%	162,384
Apr 23, 2026	41.86	42.05	41.29	41.72	41.72	-0.64%	204,231
Apr 22, 2026	42.17	42.17	41.80	41.99	41.99	0.48%	114,233
Apr 21, 2026	42.29	42.39	41.74	41.79	41.79	-1.95%	136,929
Apr 20, 2026	42.55	42.66	42.37	42.62	42.62	-0.44%	118,939
Apr 17, 2026	42.80	43.06	42.67	42.81	42.81	1.37%	150,987
Apr 16, 2026	42.45	42.46	42.15	42.23	42.23	-0.26%	92,471
Apr 15, 2026	42.43	42.47	42.24	42.34	42.34	-0.49%	122,002
Apr 14, 2026	42.32	42.57	42.32	42.55	42.55	0.97%	231,784
Apr 13, 2026	41.57	42.16	41.49	42.14	42.14	0.48%	101,180
Apr 10, 2026	41.99	42.12	41.71	41.94	41.94	0.55%	122,685
Apr 9, 2026	41.47	41.94	41.34	41.71	41.71	-0.33%	193,763
Apr 8, 2026	41.99	41.99	41.55	41.85	41.85	3.72%	131,497
Apr 7, 2026	40.12	40.40	39.73	40.35	40.35	-0.12%	263,817
Apr 6, 2026	40.32	40.43	40.06	40.40	40.40	0.65%	146,964
Apr 2, 2026	39.53	40.36	39.53	40.14	40.14	-0.52%	295,373
Apr 1, 2026	40.24	40.62	40.19	40.35	40.35	1.36%	195,779
Mar 31, 2026	39.16	39.81	39.02	39.81	39.81	3.00%	411,834
Mar 30, 2026	38.95	39.01	38.51	38.65	38.65	0.23%	179,308
Mar 27, 2026	38.74	38.91	38.41	38.56	38.56	-0.70%	197,351
Mar 26, 2026	39.17	39.45	38.80	38.83	38.83	-1.97%	209,278
Mar 25, 2026	39.59	39.76	39.43	39.61	39.61	1.41%	336,770
Mar 24, 2026	38.77	39.24	38.70	39.06	39.06	-0.46%	239,980
Mar 23, 2026	39.09	39.69	38.94	39.24	39.24	2.13%	165,847
Mar 20, 2026	39.40	39.43	38.22	38.42	38.42	-3.15%	252,122
Mar 19, 2026	39.00	39.89	38.92	39.67	39.56	0.20%	148,980
Mar 18, 2026	40.01	40.29	39.56	39.59	39.48	-1.76%	422,428
Mar 17, 2026	40.40	40.49	40.24	40.30	40.19	0.45%	106,767
Mar 16, 2026	39.98	40.19	39.87	40.12	40.01	1.70%	210,697
Mar 13, 2026	39.97	40.06	39.35	39.45	39.34	-0.88%	129,591
Mar 12, 2026	40.03	40.04	39.64	39.80	39.69	-1.70%	198,791
Mar 11, 2026	40.30	40.52	40.14	40.49	40.38	-0.10%	182,095
Mar 10, 2026	40.61	41.09	40.41	40.53	40.42	0.55%	283,387
Mar 9, 2026	39.58	40.55	39.24	40.31	40.20	0.52%	273,299
Mar 6, 2026	39.74	40.29	39.60	40.10	39.99	-0.82%	277,324
Mar 5, 2026	40.66	40.88	40.08	40.43	40.32	-2.32%	588,249
Mar 4, 2026	41.10	41.39	40.95	41.39	41.28	1.17%	1,022,849
Mar 3, 2026	40.41	41.02	39.94	40.91	40.80	-2.94%	230,603
Mar 2, 2026	41.95	42.33	41.76	42.15	42.04	-1.86%	237,141
Feb 27, 2026	43.03	43.21	42.90	42.95	42.84	-0.26%	247,983
Feb 26, 2026	43.06	43.10	42.77	43.06	42.94	-	192,116
Feb 25, 2026	42.92	43.15	42.89	43.06	42.94	0.80%	235,588
Feb 24, 2026	42.52	42.77	42.43	42.72	42.61	0.28%	226,185
Feb 23, 2026	42.64	42.84	42.46	42.60	42.49	-0.33%	197,641
Feb 20, 2026	42.36	42.78	42.34	42.74	42.63	0.87%	300,199
Feb 19, 2026	42.29	42.42	42.15	42.37	42.26	-0.35%	243,055
Feb 18, 2026	42.60	42.73	42.41	42.52	42.41	0.09%	206,559
Feb 17, 2026	42.21	42.51	42.00	42.48	42.37	0.07%	212,401
Feb 13, 2026	42.42	42.55	42.17	42.45	42.34	-0.09%	254,580
Feb 12, 2026	42.91	42.91	42.34	42.49	42.38	-0.84%	197,665
Feb 11, 2026	42.78	42.93	42.52	42.85	42.74	0.71%	255,299
Feb 10, 2026	42.69	42.76	42.50	42.55	42.44	0.19%	201,277
Feb 9, 2026	42.15	42.55	42.13	42.47	42.36	1.12%	378,443
Feb 6, 2026	41.56	42.01	41.56	42.00	41.89	2.16%	193,322
Feb 5, 2026	41.20	41.44	41.03	41.11	41.00	-1.49%	541,231
Feb 4, 2026	41.93	42.01	41.52	41.73	41.62	0.65%	437,875
Feb 3, 2026	41.41	41.50	41.13	41.46	41.35	0.19%	365,285
Feb 2, 2026	41.16	41.39	41.10	41.38	41.27	0.68%	228,767
Jan 30, 2026	41.33	41.39	40.91	41.10	40.99	-0.82%	402,282
Jan 29, 2026	41.56	41.61	41.00	41.44	41.33	0.75%	269,597
Jan 28, 2026	41.23	41.27	40.97	41.13	41.02	-0.84%	233,067
Jan 27, 2026	41.13	41.59	41.13	41.48	41.37	1.59%	236,948
Jan 26, 2026	40.85	40.94	40.75	40.83	40.72	0.52%	259,653
Jan 23, 2026	40.35	40.62	40.22	40.62	40.51	0.47%	270,172
Jan 22, 2026	40.38	40.50	40.32	40.43	40.32	0.67%	313,608
Jan 21, 2026	39.84	40.24	39.71	40.16	40.05	1.01%	230,351
Jan 20, 2026	39.82	39.98	39.66	39.76	39.65	-1.39%	209,821
Jan 16, 2026	40.25	40.33	40.16	40.32	40.21	0.22%	332,317
Jan 15, 2026	40.34	40.40	40.18	40.23	40.12	0.12%	270,427
Jan 14, 2026	40.13	40.22	40.06	40.18	40.07	0.48%	161,480
Jan 13, 2026	40.08	40.35	39.90	39.99	39.88	-0.50%	232,118
Jan 12, 2026	40.04	40.21	40.04	40.19	40.08	0.58%	212,598
Jan 9, 2026	39.81	40.00	39.79	39.96	39.85	0.96%	233,584
Jan 8, 2026	39.51	39.62	39.47	39.58	39.47	-0.10%	134,307
Jan 7, 2026	39.71	39.74	39.59	39.62	39.51	-0.40%	169,190
Jan 6, 2026	39.81	39.88	39.63	39.78	39.67	0.03%	324,761
Jan 5, 2026	39.40	39.77	39.40	39.77	39.66	0.96%	270,880
Jan 2, 2026	39.42	39.42	39.17	39.39	39.28	1.29%	111,324
Dec 31, 2025	39.07	39.07	38.85	38.89	38.79	-0.46%	132,003
Dec 30, 2025	39.15	39.21	39.06	39.07	38.97	0.21%	183,949
Dec 29, 2025	39.00	39.03	38.91	38.99	38.89	-0.38%	237,535
Dec 26, 2025	39.11	39.14	39.00	39.14	39.04	0.15%	136,561
Dec 24, 2025	39.03	39.09	38.96	39.08	38.98	0.18%	63,183
Dec 23, 2025	38.94	39.03	38.90	39.01	38.91	0.67%	161,639
Dec 22, 2025	38.73	38.75	38.59	38.75	38.65	0.39%	124,116
Dec 19, 2025	38.49	38.73	38.49	38.60	38.50	-0.97%	229,918
Dec 18, 2025	39.13	39.17	38.86	38.98	38.29	0.59%	341,807
Dec 17, 2025	39.02	39.04	38.75	38.75	38.06	-0.72%	133,542
Dec 16, 2025	39.23	39.23	38.91	39.03	38.34	-0.48%	147,226
Dec 15, 2025	39.36	39.36	39.11	39.22	38.52	0.62%	185,183
Dec 12, 2025	39.21	39.24	38.82	38.98	38.29	-0.64%	164,793
Dec 11, 2025	39.13	39.27	39.05	39.23	38.53	0.54%	96,765
Dec 10, 2025	38.66	39.03	38.59	39.02	38.33	1.22%	142,833
Dec 9, 2025	38.71	38.71	38.51	38.55	37.86	-0.10%	145,301
Dec 8, 2025	38.71	38.71	38.47	38.59	37.90	-0.10%	188,515
Dec 5, 2025	38.86	38.86	38.58	38.63	37.94	-0.10%	285,530
Dec 4, 2025	38.80	38.83	38.62	38.67	37.98	0.29%	176,178
Dec 3, 2025	38.45	38.59	38.38	38.56	37.87	0.47%	147,602