DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	33.51	33.51	33.48	33.50	33.50	0.16%	764
Dec 23, 2025	33.33	33.51	33.28	33.45	33.45	0.24%	11,603
Dec 22, 2025	33.25	33.37	33.22	33.37	33.36	0.92%	6,725
Dec 19, 2025	33.17	33.17	32.96	33.06	33.06	-0.31%	11,552
Dec 18, 2025	33.11	33.23	33.11	33.16	32.91	1.34%	3,853
Dec 17, 2025	33.15	33.15	32.73	32.73	32.47	-0.67%	9,900
Dec 16, 2025	32.96	32.96	32.86	32.95	32.69	-0.53%	4,249
Dec 15, 2025	33.40	33.40	33.12	33.12	32.86	0.13%	4,238
Dec 12, 2025	33.39	33.47	33.04	33.08	32.82	-0.94%	29,313
Dec 11, 2025	33.35	33.48	33.23	33.39	33.13	-0.41%	5,830
Dec 10, 2025	33.33	33.54	33.33	33.53	33.27	0.76%	1,974
Dec 9, 2025	33.24	33.31	33.17	33.28	33.02	-0.16%	4,987
Dec 8, 2025	33.28	33.33	33.28	33.33	33.07	-0.23%	2,078
Dec 5, 2025	33.56	33.66	33.41	33.41	33.15	0.37%	2,203
Dec 4, 2025	33.31	33.39	33.20	33.28	33.03	0.12%	8,135
Dec 3, 2025	33.08	33.26	33.07	33.24	32.99	0.25%	3,335
Dec 2, 2025	33.14	33.18	33.08	33.16	32.90	0.50%	3,253
Dec 1, 2025	32.95	33.09	32.95	33.00	32.74	-0.02%	7,063
Nov 28, 2025	32.95	35.16	32.92	33.00	32.75	0.16%	2,708
Nov 26, 2025	32.79	32.99	32.77	32.95	32.70	0.61%	2,889
Nov 25, 2025	32.48	32.84	32.48	32.75	32.50	0.32%	1,530
Nov 24, 2025	32.59	32.68	32.59	32.65	32.39	0.68%	2,590
Nov 21, 2025	32.27	32.51	32.16	32.42	32.17	0.08%	2,226
Nov 20, 2025	33.01	33.01	32.40	32.40	32.14	-1.21%	3,626
Nov 19, 2025	32.79	32.79	32.73	32.79	32.54	-0.19%	1,452
Nov 18, 2025	32.76	32.93	32.71	32.86	32.60	-0.34%	2,935
Nov 17, 2025	33.23	33.25	32.93	32.97	32.71	-1.30%	1,159
Nov 14, 2025	33.34	33.53	33.30	33.40	33.14	0.22%	8,465
Nov 13, 2025	33.70	33.70	33.28	33.33	33.07	-1.13%	3,532
Nov 12, 2025	33.65	33.71	33.65	33.71	33.45	0.06%	2,285
Nov 11, 2025	33.65	33.69	33.61	33.69	33.43	0.32%	3,140
Nov 10, 2025	33.55	33.58	33.36	33.58	33.32	1.40%	7,994
Nov 7, 2025	32.87	33.12	32.84	33.12	32.86	-0.20%	1,379
Nov 6, 2025	33.40	33.43	33.18	33.18	32.93	-0.57%	5,513
Nov 5, 2025	33.10	33.41	33.10	33.37	33.12	0.92%	1,974
Nov 4, 2025	33.28	33.28	33.07	33.07	32.81	-1.45%	2,729
Nov 3, 2025	33.60	33.60	33.49	33.56	33.30	0.45%	3,696
Oct 31, 2025	33.34	33.43	33.28	33.41	33.15	-0.06%	13,349
Oct 30, 2025	33.43	33.51	33.43	33.43	33.17	-0.81%	3,483
Oct 29, 2025	33.83	33.84	33.63	33.70	33.44	0.49%	7,668
Oct 28, 2025	33.37	33.61	33.37	33.54	33.28	-0.06%	5,810
Oct 27, 2025	33.53	33.56	33.44	33.56	33.29	0.83%	3,955
Oct 24, 2025	33.32	33.43	33.26	33.28	33.02	0.46%	10,590
Oct 23, 2025	32.97	33.16	32.97	33.13	32.87	0.88%	4,616
Oct 22, 2025	32.98	33.03	32.71	32.84	32.58	-0.19%	10,175
Oct 21, 2025	32.91	32.98	32.89	32.90	32.64	-0.56%	33,565
Oct 20, 2025	32.91	33.12	32.91	33.08	32.83	1.07%	5,785
Oct 17, 2025	32.49	32.77	32.49	32.73	32.48	0.29%	46,193
Oct 16, 2025	32.71	32.76	32.60	32.64	32.39	0.49%	5,649
Oct 15, 2025	32.47	32.60	32.36	32.48	32.23	1.18%	3,692