DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.08	38.21	37.98	38.05	38.05	0.34%	21,331
Jun 25, 2026	37.77	38.03	37.77	37.92	37.92	0.78%	25,924
Jun 24, 2026	37.70	37.74	37.54	37.62	37.62	-0.31%	26,827
Jun 23, 2026	37.27	37.74	37.27	37.74	37.74	1.12%	20,371
Jun 22, 2026	37.38	37.53	37.32	37.32	37.32	0.13%	29,277
Jun 18, 2026	37.43	37.46	37.20	37.27	37.27	-0.27%	12,972
Jun 17, 2026	37.69	37.78	37.31	37.37	37.37	-1.63%	36,316
Jun 16, 2026	37.94	38.15	37.91	37.99	37.99	0.18%	31,831
Jun 15, 2026	37.87	38.07	37.87	37.93	37.93	-0.49%	14,740
Jun 12, 2026	37.79	38.16	37.79	38.11	38.11	0.81%	8,975
Jun 11, 2026	37.89	37.99	37.81	37.81	37.81	0.45%	20,922
Jun 10, 2026	37.62	37.79	37.60	37.64	37.64	0.26%	33,964
Jun 9, 2026	37.50	37.54	37.31	37.54	37.54	0.61%	19,409
Jun 8, 2026	37.53	37.53	37.25	37.31	37.31	-0.80%	32,537
Jun 5, 2026	37.63	37.81	37.54	37.61	37.61	0.58%	10,108
Jun 4, 2026	37.50	37.54	37.30	37.40	37.39	0.78%	24,944
Jun 3, 2026	37.40	37.49	37.08	37.11	37.11	-0.26%	394,614
Jun 2, 2026	37.03	37.23	36.99	37.20	37.20	0.52%	10,146
Jun 1, 2026	37.17	37.21	36.98	37.01	37.01	-0.94%	16,658
May 29, 2026	37.38	37.50	37.36	37.36	37.36	-1.05%	31,175
May 28, 2026	37.89	37.90	37.72	37.76	37.76	-0.20%	25,323
May 27, 2026	37.98	38.03	37.90	37.92	37.83	0.17%	36,275
May 26, 2026	38.06	38.06	37.86	37.86	37.77	-1.35%	24,244
May 22, 2026	38.34	38.42	38.23	38.38	38.29	0.58%	28,927
May 21, 2026	38.07	38.19	37.93	38.16	38.07	0.32%	43,793
May 20, 2026	38.13	38.16	38.03	38.04	37.95	-0.56%	26,744
May 19, 2026	38.14	38.35	38.14	38.26	38.16	0.46%	17,845
May 18, 2026	37.82	38.08	37.80	38.08	37.99	1.19%	25,307
May 15, 2026	37.85	37.88	37.63	37.63	37.54	-0.92%	17,123
May 14, 2026	37.93	38.06	37.93	37.98	37.89	0.37%	14,503
May 13, 2026	37.70	37.86	37.60	37.84	37.75	0.18%	25,019
May 12, 2026	37.31	37.81	37.31	37.77	37.68	1.29%	24,829
May 11, 2026	37.19	37.30	37.17	37.29	37.20	0.91%	20,745
May 8, 2026	37.04	37.09	36.96	36.96	36.87	-0.18%	20,184
May 7, 2026	37.17	37.17	36.89	37.02	36.93	-0.56%	17,714
May 6, 2026	37.21	37.30	37.09	37.23	37.14	-0.24%	41,977
May 5, 2026	37.21	37.46	37.21	37.32	37.23	0.17%	14,379
May 4, 2026	37.30	37.49	37.22	37.25	37.16	-1.08%	7,488
May 1, 2026	37.80	37.82	37.63	37.66	37.57	-0.46%	27,229
Apr 30, 2026	37.45	37.83	37.45	37.83	37.74	1.86%	49,964
Apr 29, 2026	37.10	37.22	37.07	37.14	37.06	-0.27%	7,243
Apr 28, 2026	37.18	37.36	37.16	37.30	37.16	0.78%	31,571
Apr 27, 2026	37.17	37.38	37.01	37.01	36.87	-0.46%	12,162
Apr 24, 2026	37.26	37.31	37.12	37.18	37.04	-0.59%	12,610
Apr 23, 2026	36.90	37.41	36.90	37.40	37.25	1.49%	46,127
Apr 22, 2026	37.01	37.01	36.78	36.85	36.71	0.24%	38,137
Apr 21, 2026	37.06	37.06	36.76	36.76	36.62	-0.48%	30,548
Apr 20, 2026	36.98	37.12	36.92	36.94	36.80	-0.14%	19,011
Apr 17, 2026	36.80	37.01	36.77	36.99	36.85	0.12%	42,962
Apr 16, 2026	36.62	36.95	36.62	36.95	36.81	0.60%	10,937
Apr 15, 2026	36.75	36.83	36.70	36.73	36.59	-0.76%	33,541
Apr 14, 2026	36.81	37.02	36.81	37.01	36.87	-0.34%	25,438
Apr 13, 2026	37.07	37.14	36.99	37.14	36.99	-0.14%	21,735
Apr 10, 2026	37.38	37.40	37.17	37.19	37.05	-0.77%	40,285
Apr 9, 2026	37.59	37.59	37.47	37.48	37.33	0.24%	15,195
Apr 8, 2026	36.86	37.39	36.86	37.39	37.24	0.67%	27,351
Apr 7, 2026	37.23	37.31	37.12	37.14	37.00	0.08%	34,528
Apr 6, 2026	37.08	37.14	37.03	37.11	36.97	0.16%	42,839
Apr 2, 2026	37.08	37.11	36.95	37.05	36.91	0.62%	21,509
Apr 1, 2026	37.12	37.12	36.81	36.82	36.68	-1.10%	29,694
Mar 31, 2026	37.43	37.43	36.97	37.23	37.08	0.18%	32,765
Mar 30, 2026	37.29	37.43	37.09	37.16	37.02	0.16%	17,948
Mar 27, 2026	37.46	37.51	37.16	37.19	36.96	-0.21%	12,337
Mar 26, 2026	37.39	37.41	37.21	37.27	37.04	0.18%	47,556
Mar 25, 2026	37.21	37.29	37.15	37.21	36.97	0.04%	19,370
Mar 24, 2026	37.31	37.47	37.19	37.19	36.96	0.38%	15,114
Mar 23, 2026	37.00	37.18	36.96	37.05	36.82	0.56%	17,475
Mar 20, 2026	37.18	37.18	36.83	36.84	36.61	-0.88%	43,342
Mar 19, 2026	37.21	37.21	37.09	37.17	36.94	0.13%	10,972
Mar 18, 2026	37.47	37.47	37.11	37.12	36.89	-1.70%	17,146
Mar 17, 2026	38.15	38.15	37.75	37.76	37.52	-0.55%	29,214
Mar 16, 2026	38.15	38.15	37.94	37.97	37.73	0.33%	23,972
Mar 13, 2026	37.94	38.01	37.85	37.85	37.61	0.33%	18,115
Mar 12, 2026	37.88	37.94	37.72	37.72	37.48	-0.05%	19,518
Mar 11, 2026	37.61	37.75	37.55	37.74	37.50	-0.08%	14,850
Mar 10, 2026	37.83	37.99	37.69	37.77	37.53	-0.05%	26,205
Mar 9, 2026	37.51	37.89	37.45	37.79	37.55	-0.29%	14,772
Mar 6, 2026	37.58	37.91	37.58	37.90	37.66	-0.67%	16,057
Mar 5, 2026	38.54	38.54	38.01	38.16	37.92	-1.58%	10,361
Mar 4, 2026	38.74	38.78	38.67	38.77	38.53	-0.07%	22,803
Mar 3, 2026	38.35	38.85	38.35	38.80	38.55	-0.73%	26,276
Mar 2, 2026	38.99	39.13	38.98	39.08	38.84	-0.05%	22,801
Feb 27, 2026	38.84	39.13	38.84	39.10	38.85	0.62%	34,520
Feb 26, 2026	38.93	38.95	38.83	38.86	38.62	0.15%	13,826
Feb 25, 2026	38.77	38.94	38.77	38.92	38.56	-0.08%	21,103
Feb 24, 2026	38.76	38.96	38.72	38.95	38.59	0.33%	38,710
Feb 23, 2026	38.88	39.06	38.80	38.82	38.46	-0.58%	12,928
Feb 20, 2026	39.01	39.06	38.86	39.05	38.69	0.33%	21,894
Feb 19, 2026	38.87	38.95	38.79	38.93	38.56	-0.12%	22,581
Feb 18, 2026	39.04	39.04	38.86	38.97	38.61	-0.07%	25,378
Feb 17, 2026	39.28	39.28	38.93	39.00	38.63	-0.42%	28,230
Feb 13, 2026	38.88	39.32	38.88	39.16	38.80	0.62%	16,940
Feb 12, 2026	39.35	39.35	38.92	38.92	38.56	-0.56%	8,316
Feb 11, 2026	38.93	39.19	38.93	39.14	38.77	0.57%	15,354
Feb 10, 2026	38.82	38.99	38.81	38.92	38.56	0.41%	18,999
Feb 9, 2026	38.64	38.78	38.62	38.76	38.40	0.16%	25,681
Feb 6, 2026	38.64	38.70	38.55	38.70	38.34	1.52%	17,819
Feb 5, 2026	38.14	38.16	38.03	38.12	37.76	-0.04%	17,962
Feb 4, 2026	37.98	38.19	37.98	38.13	37.78	0.54%	23,623
Feb 3, 2026	38.10	38.23	37.79	37.93	37.57	0.31%	50,386