DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.69	42.71	42.53	42.61	42.61	1.06%	14,737
Aug 20, 2026	41.96	42.29	41.96	42.17	42.17	0.60%	5,774
Aug 19, 2026	41.97	42.19	41.83	41.92	41.92	0.89%	10,250
Aug 18, 2026	41.69	41.74	41.41	41.55	41.55	-2.29%	17,894
Aug 17, 2026	42.56	42.86	42.53	42.53	42.52	0.88%	6,536
Aug 14, 2026	42.33	42.37	42.10	42.15	42.15	-0.27%	15,461
Aug 13, 2026	42.06	42.37	42.06	42.27	42.27	0.51%	23,038
Aug 12, 2026	42.18	42.18	42.01	42.05	42.05	1.54%	11,903
Aug 11, 2026	41.59	41.59	41.34	41.42	41.42	0.28%	7,729
Aug 10, 2026	41.41	41.41	41.22	41.30	41.30	-0.74%	12,356
Aug 7, 2026	41.45	41.61	41.38	41.61	41.61	0.85%	4,807
Aug 6, 2026	41.26	41.98	41.26	41.26	41.26	-1.81%	14,289
Aug 5, 2026	42.18	42.18	41.97	42.02	42.02	-0.38%	15,777
Aug 4, 2026	41.78	42.25	41.78	42.18	42.18	2.10%	12,929
Aug 3, 2026	40.81	41.31	40.78	41.31	41.31	0.43%	15,840
Jul 31, 2026	41.66	41.66	41.11	41.13	41.13	0.86%	222,661
Jul 30, 2026	40.39	40.79	40.32	40.78	40.78	4.16%	23,372
Jul 29, 2026	39.57	40.17	39.11	39.15	39.15	-2.15%	31,079
Jul 28, 2026	39.81	40.13	39.59	40.01	40.01	-1.53%	28,270
Jul 27, 2026	41.11	41.11	40.37	40.63	40.63	-	29,168
Jul 24, 2026	41.01	41.05	40.63	40.63	40.63	-1.71%	7,817
Jul 23, 2026	41.32	41.83	41.23	41.34	41.34	-0.96%	6,514
Jul 22, 2026	41.62	41.74	41.56	41.74	41.74	0.07%	6,512
Jul 21, 2026	41.51	41.75	41.34	41.71	41.71	2.62%	6,686
Jul 20, 2026	40.84	42.05	39.13	40.64	40.64	0.21%	21,753
Jul 17, 2026	39.77	40.82	39.69	40.56	40.56	-0.83%	24,822
Jul 16, 2026	41.19	41.19	40.76	40.90	40.90	-2.00%	8,255
Jul 15, 2026	41.91	41.95	41.30	41.73	41.73	-0.32%	19,766
Jul 14, 2026	41.73	41.87	41.61	41.87	41.87	1.72%	9,553
Jul 13, 2026	41.63	41.63	41.13	41.16	41.16	-3.35%	18,235
Jul 10, 2026	42.38	42.60	42.26	42.59	42.59	0.29%	21,448
Jul 9, 2026	42.39	42.74	42.34	42.46	42.46	0.88%	13,064
Jul 8, 2026	41.58	42.20	41.46	42.09	42.09	0.63%	134,920
Jul 7, 2026	42.18	42.18	41.64	41.83	41.83	-2.84%	9,473
Jul 6, 2026	42.70	43.08	42.70	43.05	43.05	3.40%	22,117
Jul 2, 2026	42.25	42.61	41.21	41.64	41.64	-1.35%	15,346
Jul 1, 2026	42.42	42.63	42.19	42.20	42.20	-2.76%	97,048
Jun 30, 2026	42.91	43.50	42.91	43.40	43.40	1.21%	82,016
Jun 29, 2026	42.67	42.88	42.29	42.88	42.88	-0.02%	19,707
Jun 26, 2026	42.51	43.08	42.51	42.89	42.89	-0.99%	3,956
Jun 25, 2026	44.40	44.40	43.66	43.84	43.32	1.18%	14,712
Jun 24, 2026	43.40	43.51	43.08	43.33	42.82	-0.55%	4,381
Jun 23, 2026	43.57	44.04	43.32	43.57	43.05	-4.97%	11,695
Jun 22, 2026	46.01	46.58	45.77	45.85	45.31	0.57%	7,273
Jun 18, 2026	45.19	45.67	45.19	45.59	45.05	3.39%	12,015
Jun 17, 2026	44.76	45.20	44.10	44.10	43.57	0.11%	8,633
Jun 16, 2026	44.54	44.75	44.05	44.05	43.52	-1.48%	7,770
Jun 15, 2026	44.62	44.74	44.52	44.71	44.18	2.99%	6,413
Jun 12, 2026	43.25	43.50	42.99	43.41	42.90	0.27%	4,107
Jun 11, 2026	41.92	43.29	41.88	43.29	42.78	4.32%	4,630