DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.67	44.68	44.55	44.58	44.58	0.06%	1,599
Dec 4, 2025	44.67	44.67	44.52	44.56	44.56	0.02%	16,495
Dec 3, 2025	44.25	44.56	44.25	44.55	44.55	0.73%	1,582
Dec 2, 2025	44.14	44.23	44.07	44.23	44.23	0.63%	7,477
Dec 1, 2025	43.89	44.12	43.89	43.95	43.95	0.12%	33,042
Nov 28, 2025	43.81	43.92	43.81	43.90	43.89	-0.01%	1,863
Nov 26, 2025	43.90	43.94	43.87	43.90	43.90	0.50%	3,261
Nov 25, 2025	43.39	43.76	43.39	43.68	43.68	0.51%	22,191
Nov 24, 2025	43.16	43.46	43.16	43.46	43.46	1.07%	11,535
Nov 21, 2025	42.61	43.08	42.61	42.99	42.99	0.71%	3,128
Nov 20, 2025	43.48	43.48	42.65	42.69	42.69	-0.99%	8,856
Nov 19, 2025	43.03	43.25	43.02	43.12	43.12	-0.42%	3,783
Nov 18, 2025	43.29	43.35	43.22	43.30	43.30	-1.00%	5,238
Nov 17, 2025	43.96	44.00	43.68	43.74	43.74	-0.41%	3,322
Nov 14, 2025	43.63	44.13	43.63	43.92	43.92	0.06%	24,060
Nov 13, 2025	44.48	44.48	43.76	43.89	43.89	-1.35%	21,698
Nov 12, 2025	44.00	44.50	44.00	44.49	44.49	1.29%	35,786
Nov 11, 2025	43.97	43.97	43.91	43.92	43.92	0.45%	11,729
Nov 10, 2025	43.53	43.76	43.46	43.73	43.73	1.34%	6,966
Nov 7, 2025	42.88	43.18	42.82	43.15	43.15	-0.08%	6,862
Nov 6, 2025	43.24	43.32	43.18	43.18	43.18	-0.05%	6,886
Nov 5, 2025	42.86	43.21	42.86	43.21	43.21	0.57%	1,476
Nov 4, 2025	43.02	43.16	42.90	42.96	42.96	-0.88%	30,160
Nov 3, 2025	43.34	43.41	43.14	43.34	43.34	0.43%	12,351
Oct 31, 2025	43.03	43.17	43.03	43.16	43.16	0.06%	565
Oct 30, 2025	43.12	43.31	43.12	43.13	43.13	-0.48%	7,318
Oct 29, 2025	43.66	43.70	43.30	43.34	43.34	-0.69%	5,101
Oct 28, 2025	43.39	43.73	43.39	43.64	43.64	0.81%	4,786
Oct 27, 2025	43.22	43.29	43.20	43.29	43.29	0.60%	14,362
Oct 24, 2025	43.02	43.08	42.92	43.03	43.03	0.33%	4,110
Oct 23, 2025	42.87	42.98	42.85	42.89	42.89	0.78%	2,963
Oct 22, 2025	42.70	42.70	42.40	42.56	42.56	-0.26%	18,133
Oct 21, 2025	42.87	42.87	42.57	42.67	42.67	-0.74%	7,640
Oct 20, 2025	42.53	43.02	42.53	42.99	42.99	0.98%	7,270
Oct 17, 2025	42.52	42.57	42.45	42.57	42.57	0.49%	871
Oct 16, 2025	42.71	42.71	42.35	42.36	42.36	-0.61%	32,807
Oct 15, 2025	42.79	42.79	42.38	42.62	42.62	0.07%	3,317
Oct 14, 2025	42.12	42.78	42.12	42.60	42.60	0.60%	12,640
Oct 13, 2025	42.57	42.57	42.23	42.34	42.34	1.57%	4,039
Oct 10, 2025	42.82	42.82	41.61	41.69	41.69	-2.03%	5,517
Oct 9, 2025	42.61	42.62	42.52	42.55	42.55	0.15%	19,313
Oct 8, 2025	42.43	42.55	42.43	42.49	42.49	0.26%	2,006
Oct 7, 2025	42.54	42.59	42.34	42.38	42.38	-0.34%	2,433
Oct 6, 2025	42.47	42.60	42.46	42.52	42.52	-0.40%	4,221
Oct 3, 2025	42.62	42.74	42.57	42.69	42.69	0.90%	6,078
Oct 2, 2025	42.29	42.37	42.29	42.31	42.31	0.28%	1,004
Oct 1, 2025	42.29	42.30	42.11	42.19	42.19	0.33%	8,066
Sep 30, 2025	41.95	42.05	41.88	42.05	42.05	0.47%	25,642
Sep 29, 2025	41.69	41.86	41.69	41.86	41.85	0.78%	6,633
Sep 26, 2025	41.50	41.60	41.49	41.53	41.53	0.54%	3,309
Sep 25, 2025	41.29	41.44	41.26	41.31	41.31	-0.68%	16,076
Sep 24, 2025	41.71	41.71	41.53	41.59	41.59	-0.57%	8,498
Sep 23, 2025	41.98	41.98	41.83	41.83	41.83	-0.35%	2,995
Sep 22, 2025	41.99	41.99	41.88	41.98	41.97	0.20%	5,402
Sep 19, 2025	41.92	41.94	41.88	41.89	41.89	-0.32%	4,028
Sep 18, 2025	41.92	42.08	41.90	42.03	42.03	-0.80%	11,977
Sep 17, 2025	42.46	42.60	42.17	42.37	42.37	-0.80%	4,130
Sep 16, 2025	42.77	42.77	42.48	42.71	42.71	-1.49%	5,462
Sep 15, 2025	43.45	43.45	43.24	43.36	42.69	0.83%	4,102
Sep 12, 2025	42.97	43.10	42.97	43.00	42.34	-0.84%	2,107
Sep 11, 2025	42.90	43.36	42.90	43.36	42.70	1.03%	4,260
Sep 10, 2025	43.01	43.03	42.92	42.92	42.26	0.67%	2,470
Sep 9, 2025	42.64	42.71	42.63	42.64	41.98	-0.20%	1,315
Sep 8, 2025	42.87	42.87	42.58	42.72	42.07	0.61%	7,786
Sep 5, 2025	42.69	42.77	42.40	42.46	41.81	0.54%	7,663
Sep 4, 2025	42.19	42.25	42.10	42.23	41.58	0.37%	6,132
Sep 3, 2025	42.19	42.19	42.05	42.07	41.43	-0.36%	2,773
Sep 2, 2025	42.13	42.27	42.08	42.23	41.58	-0.09%	8,675
Aug 29, 2025	42.27	42.36	42.26	42.27	41.62	0.30%	1,421
Aug 28, 2025	42.11	42.18	42.11	42.14	41.49	0.47%	729
Aug 27, 2025	41.74	41.94	41.68	41.94	41.30	-0.01%	2,105
Aug 26, 2025	41.95	41.97	41.88	41.95	41.30	-0.20%	1,935
Aug 25, 2025	42.04	42.29	42.03	42.03	41.39	-0.72%	4,684
Aug 22, 2025	41.77	42.38	41.77	42.34	41.69	1.33%	3,027
Aug 21, 2025	41.83	41.83	41.78	41.78	41.14	0.69%	960
Aug 20, 2025	41.55	41.55	41.44	41.50	40.86	0.24%	2,014
Aug 19, 2025	41.50	41.56	41.35	41.40	40.76	0.33%	4,752
Aug 18, 2025	41.32	41.35	41.23	41.26	40.63	-0.94%	5,839
Aug 15, 2025	41.73	41.73	41.55	41.65	41.01	0.05%	5,054
Aug 14, 2025	41.84	41.84	41.58	41.63	40.99	-0.56%	9,132
Aug 13, 2025	41.80	41.90	41.79	41.87	41.22	0.58%	4,629
Aug 12, 2025	41.43	41.64	41.35	41.63	40.99	0.83%	3,155
Aug 11, 2025	41.32	41.32	41.18	41.28	40.65	0.32%	4,396
Aug 8, 2025	41.08	41.23	41.08	41.15	40.52	0.47%	6,091
Aug 7, 2025	41.08	41.10	40.87	40.96	40.33	0.72%	2,133
Aug 6, 2025	40.55	40.67	40.55	40.67	40.04	0.48%	835
Aug 5, 2025	40.51	40.51	40.47	40.47	39.85	0.42%	661
Aug 4, 2025	40.16	40.30	40.16	40.30	39.69	1.03%	899
Aug 1, 2025	39.94	39.94	39.82	39.89	39.28	0.27%	1,241
Jul 31, 2025	39.90	39.90	39.73	39.78	39.17	-0.84%	1,269
Jul 30, 2025	40.36	40.36	40.05	40.12	39.51	-1.40%	3,322
Jul 29, 2025	40.69	40.72	40.64	40.69	40.07	0.39%	1,798
Jul 28, 2025	40.75	40.75	40.42	40.53	39.91	-0.90%	4,581
Jul 25, 2025	40.69	40.94	40.69	40.90	40.27	-0.30%	2,968
Jul 24, 2025	41.01	41.19	40.94	41.02	40.40	0.21%	34,051
Jul 23, 2025	40.77	40.96	40.73	40.94	40.31	1.12%	25,291
Jul 22, 2025	40.41	40.50	40.30	40.49	39.87	0.73%	5,519
Jul 21, 2025	40.29	40.39	40.15	40.19	39.58	0.64%	11,266
Jul 18, 2025	40.04	40.04	39.86	39.94	39.33	0.02%	2,502
Jul 17, 2025	39.76	39.93	39.76	39.93	39.32	0.52%	3,884