DIVA Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	30.55	30.55	30.55	30.55	30.55	0.49%	8,181
Apr 28, 2026	30.50	31.05	30.05	30.40	30.40	-2.09%	43,383
Apr 27, 2026	31.80	31.90	30.10	31.05	31.05	-2.36%	26,442
Apr 24, 2026	32.05	32.05	31.75	31.80	31.80	-0.62%	8,171
Apr 23, 2026	32.40	32.40	31.80	32.00	32.00	-0.93%	39,645
Apr 22, 2026	32.15	32.30	32.05	32.30	32.30	0.47%	145,458
Apr 21, 2026	32.05	32.45	32.05	32.15	32.15	0.31%	26,587
Apr 20, 2026	31.75	32.20	31.75	32.05	32.05	0.16%	73,078
Apr 17, 2026	32.15	32.20	32.00	32.00	32.00	-0.62%	23,607
Apr 16, 2026	32.20	32.20	31.75	32.20	32.20	0.16%	60,810
Apr 15, 2026	32.05	32.40	32.00	32.15	32.15	-0.16%	36,626
Apr 14, 2026	32.30	32.40	32.20	32.20	32.20	-0.31%	196,293
Apr 13, 2026	33.00	33.00	32.25	32.30	32.30	-0.77%	169,450
Apr 10, 2026	32.80	32.95	32.50	32.55	32.55	-	24,401
Apr 9, 2026	32.65	32.95	32.55	32.55	32.55	-0.91%	58,033
Apr 8, 2026	33.60	33.60	32.65	32.85	32.85	0.31%	132,263
Apr 7, 2026	33.40	33.40	32.60	32.75	32.75	-0.15%	11,447
Apr 2, 2026	33.25	33.25	32.60	32.80	32.80	0.61%	5,000
Apr 1, 2026	33.10	33.40	32.25	32.60	32.60	-	23,121
Mar 31, 2026	33.00	33.25	32.55	32.60	32.60	-1.21%	64,001
Mar 30, 2026	32.40	33.30	32.40	33.00	33.00	-0.90%	12,421
Mar 27, 2026	33.65	33.65	32.50	33.30	33.30	0.60%	20,149
Mar 26, 2026	33.60	33.60	32.80	33.10	33.10	-1.05%	11,050
Mar 25, 2026	33.00	33.50	33.00	33.45	33.45	4.37%	6,503
Mar 24, 2026	32.60	32.60	31.55	32.05	32.05	-1.69%	43,048
Mar 23, 2026	33.30	33.30	32.60	32.60	32.60	-0.31%	18,082
Mar 20, 2026	33.70	33.70	32.70	32.70	32.70	-1.80%	120,363
Mar 19, 2026	34.00	34.00	33.30	33.30	33.30	-2.63%	45,518
Mar 18, 2026	34.25	34.25	34.20	34.20	34.20	0.59%	2,234
Mar 17, 2026	35.75	35.75	33.85	34.00	34.00	-1.16%	33,050
Mar 16, 2026	35.05	35.05	33.95	34.40	34.40	0.88%	27,155
Mar 13, 2026	34.95	34.95	34.10	34.10	34.10	0.44%	33,002
Mar 12, 2026	34.35	34.35	33.90	33.95	33.95	-1.02%	10,064
Mar 11, 2026	34.35	34.35	34.30	34.30	34.30	0.15%	3,002
Mar 10, 2026	34.85	34.85	34.10	34.25	34.25	1.03%	14,596
Mar 9, 2026	34.25	34.25	33.40	33.90	33.90	-	16,054
Mar 6, 2026	34.25	34.25	33.80	33.90	33.90	0.44%	23,003
Mar 5, 2026	34.95	34.95	33.70	33.75	33.75	-0.59%	26,615
Mar 4, 2026	34.45	34.45	33.70	33.95	33.95	-0.44%	19,985
Mar 3, 2026	34.15	34.20	34.00	34.10	34.10	-0.44%	32,427
Mar 2, 2026	34.60	34.60	34.05	34.25	34.25	-0.15%	39,015
Feb 26, 2026	33.70	34.40	33.65	34.30	34.30	1.78%	42,987
Feb 25, 2026	34.05	34.10	33.50	33.70	33.70	-1.03%	19,289
Feb 24, 2026	34.80	34.80	33.45	34.05	34.05	0.15%	6,586
Feb 23, 2026	34.15	34.15	34.00	34.00	34.00	1.34%	3,347
Feb 11, 2026	34.10	34.10	33.00	33.55	33.55	-1.03%	10,015
Feb 10, 2026	33.55	34.45	33.55	33.90	33.90	1.04%	11,057
Feb 9, 2026	33.60	33.60	33.20	33.55	33.55	-0.59%	3,051
Feb 6, 2026	33.70	34.15	33.00	33.75	33.75	-0.74%	19,010
Feb 5, 2026	34.25	34.25	33.95	34.00	34.00	-	11,191
Feb 4, 2026	34.15	34.35	33.25	34.00	34.00	2.41%	35,444
Feb 3, 2026	33.85	33.85	33.15	33.20	33.20	-1.04%	7,310
Feb 2, 2026	33.95	33.95	33.50	33.55	33.55	1.67%	19,309
Jan 30, 2026	33.65	33.65	32.70	33.00	33.00	-1.79%	42,035
Jan 29, 2026	34.05	34.10	33.35	33.60	33.60	-0.30%	23,398
Jan 28, 2026	34.20	34.20	33.50	33.70	33.70	-0.74%	15,335
Jan 27, 2026	34.60	34.60	33.50	33.95	33.95	0.44%	18,056
Jan 26, 2026	34.05	34.05	33.40	33.80	33.80	0.90%	10,040
Jan 23, 2026	34.15	34.15	33.50	33.50	33.50	-1.03%	33,303
Jan 22, 2026	34.80	34.85	33.65	33.85	33.85	-2.17%	117,115
Jan 21, 2026	34.95	34.95	34.20	34.60	34.60	0.73%	31,001
Jan 20, 2026	34.90	35.15	34.35	34.35	34.35	-1.01%	17,001
Jan 19, 2026	35.30	35.30	34.40	34.70	34.70	-	22,399
Jan 16, 2026	35.00	35.10	34.35	34.70	34.70	-0.86%	53,434
Jan 15, 2026	35.50	35.50	35.00	35.00	35.00	0.14%	2,793
Jan 14, 2026	34.65	34.95	34.55	34.95	34.95	0.29%	25,340
Jan 13, 2026	35.05	35.05	34.65	34.85	34.85	-0.14%	16,857
Jan 12, 2026	35.10	35.30	34.80	34.90	34.90	-0.99%	27,353
Jan 9, 2026	35.25	35.25	34.85	35.25	35.25	1.00%	20,300
Jan 8, 2026	35.35	35.35	34.90	34.90	34.90	-1.27%	15,006
Jan 7, 2026	35.25	35.35	34.45	35.35	35.35	0.28%	83,586
Jan 6, 2026	35.20	35.60	35.10	35.25	35.25	0.43%	114,579
Jan 5, 2026	35.10	35.25	34.85	35.10	35.10	-	29,669
Jan 2, 2026	35.50	35.50	34.90	35.10	35.10	0.57%	12,012
Dec 31, 2025	35.20	35.25	34.80	34.90	34.90	0.29%	34,205
Dec 30, 2025	35.65	35.65	34.80	34.80	34.80	0.14%	15,005
Dec 29, 2025	35.15	35.15	34.45	34.75	34.75	-0.57%	28,490
Dec 26, 2025	35.25	35.25	34.70	34.95	34.95	-0.29%	19,205
Dec 24, 2025	35.55	35.55	34.70	35.05	35.05	-	21,055
Dec 23, 2025	35.55	35.55	34.85	35.05	35.05	1.45%	22,002
Dec 22, 2025	35.65	35.65	34.55	34.55	34.55	-0.72%	24,000
Dec 19, 2025	34.55	35.45	34.55	34.80	34.80	-2.25%	7,028
Dec 18, 2025	35.90	36.05	34.90	35.60	35.60	-0.84%	4,291
Dec 17, 2025	36.40	36.40	35.45	35.90	35.90	1.27%	5,016
Dec 16, 2025	36.25	36.25	35.10	35.45	35.45	-	5,001
Dec 15, 2025	34.40	35.90	34.10	35.45	35.45	-	17,030
Dec 12, 2025	36.40	36.40	34.90	35.45	35.45	0.71%	28,500
Dec 11, 2025	35.65	35.65	35.15	35.20	35.20	2.18%	8,065
Dec 10, 2025	35.45	35.55	34.45	34.45	34.45	0.15%	13,393
Dec 9, 2025	33.75	34.95	33.40	34.40	34.40	3.61%	18,065
Dec 8, 2025	34.00	34.00	33.10	33.20	33.20	-0.60%	8,209
Dec 5, 2025	33.85	33.85	32.60	33.40	33.40	0.45%	6,871
Dec 4, 2025	33.25	33.25	33.25	33.25	33.25	-0.89%	2,453
Dec 3, 2025	33.75	33.75	33.25	33.55	33.55	0.30%	22,655
Dec 2, 2025	33.20	33.45	32.90	33.45	33.45	2.14%	14,217
Dec 1, 2025	32.95	32.95	32.50	32.75	32.75	-0.15%	12,001
Nov 28, 2025	33.25	33.25	32.80	32.80	32.80	0.31%	5,334
Nov 27, 2025	32.50	32.70	32.45	32.70	32.70	2.19%	28,000
Nov 26, 2025	32.55	32.55	31.50	32.00	32.00	-0.47%	26,002
Nov 25, 2025	31.70	32.20	31.65	32.15	32.15	1.42%	7,484