DIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	44.70	44.70	44.70	45.04	-	-0.29%	781
Jun 2, 2026	44.90	45.18	44.90	45.17	45.17	1.25%	4,708
Jun 1, 2026	44.20	44.84	44.16	44.61	44.61	2.36%	12,445
May 29, 2026	43.79	43.79	43.56	43.59	43.59	0.17%	16,355
May 28, 2026	43.32	43.61	43.32	43.51	43.51	0.31%	4,975
May 27, 2026	43.68	43.68	43.21	43.38	43.38	0.35%	13,439
May 26, 2026	42.93	43.24	42.93	43.23	43.23	3.98%	3,718
May 22, 2026	41.64	41.85	41.56	41.57	41.57	-0.19%	6,163
May 21, 2026	41.19	41.77	41.14	41.65	41.65	0.88%	11,786
May 20, 2026	40.71	41.29	40.71	41.29	41.29	1.97%	5,465
May 19, 2026	40.11	40.84	40.03	40.49	40.49	-1.00%	13,430
May 18, 2026	41.22	41.22	40.57	40.90	40.90	0.41%	21,308
May 15, 2026	40.73	40.97	40.72	40.73	40.73	-3.34%	12,182
May 14, 2026	41.97	42.24	41.97	42.14	42.14	0.23%	65,862
May 13, 2026	41.74	42.15	41.74	42.04	42.04	1.79%	9,606
May 12, 2026	41.57	41.67	40.81	41.30	41.30	-2.82%	5,453
May 11, 2026	42.43	42.66	42.38	42.51	42.51	0.35%	15,603
May 8, 2026	41.97	42.43	41.97	42.36	42.36	2.56%	10,047
May 7, 2026	42.05	42.05	41.30	41.30	41.30	-1.36%	7,586
May 6, 2026	41.56	42.03	41.49	41.87	41.87	3.12%	6,086
May 5, 2026	40.36	40.86	40.36	40.61	40.61	2.15%	6,111
May 4, 2026	39.97	40.17	39.65	39.75	39.75	0.10%	4,854
May 1, 2026	39.85	39.93	39.71	39.71	39.71	0.35%	8,959
Apr 30, 2026	39.27	39.66	39.25	39.57	39.57	1.37%	7,366
Apr 29, 2026	39.06	39.14	38.90	39.04	39.04	-0.17%	78,614
Apr 28, 2026	38.99	39.10	38.92	39.10	39.10	-0.70%	5,007
Apr 27, 2026	39.45	39.45	39.34	39.37	39.37	-	5,680
Apr 24, 2026	39.35	39.38	39.32	39.38	39.37	2.03%	2,469
Apr 23, 2026	38.93	38.97	38.30	38.59	38.59	-1.55%	4,633
Apr 22, 2026	38.96	39.23	38.96	39.20	39.20	1.75%	7,856
Apr 21, 2026	39.08	39.09	38.53	38.53	38.53	-1.15%	3,787
Apr 20, 2026	38.95	38.99	38.85	38.97	38.97	-0.52%	12,575
Apr 17, 2026	39.19	39.31	39.16	39.18	39.18	1.76%	8,900
Apr 16, 2026	38.58	38.62	38.38	38.50	38.50	0.05%	3,864
Apr 15, 2026	38.42	38.50	38.37	38.48	38.48	-0.13%	4,896
Apr 14, 2026	38.24	38.55	38.24	38.53	38.53	1.86%	9,258
Apr 13, 2026	37.40	37.84	37.35	37.83	37.83	0.77%	15,275
Apr 10, 2026	37.53	37.65	37.38	37.54	37.54	0.42%	8,577
Apr 9, 2026	37.07	37.45	36.96	37.39	37.39	-0.06%	11,011
Apr 8, 2026	37.62	37.62	37.19	37.41	37.41	4.63%	6,432
Apr 7, 2026	35.45	36.54	35.17	35.75	35.75	0.70%	12,263
Apr 6, 2026	35.55	35.58	35.44	35.50	35.50	0.76%	4,840
Apr 2, 2026	34.61	35.44	34.61	35.23	35.23	-0.89%	11,482
Apr 1, 2026	35.47	35.81	35.42	35.55	35.55	0.57%	8,154
Mar 31, 2026	34.28	35.35	34.28	35.35	35.35	3.69%	4,655
Mar 30, 2026	34.56	34.56	33.99	34.09	34.09	-0.82%	24,763
Mar 27, 2026	34.53	34.57	34.30	34.37	34.37	-0.40%	5,637
Mar 26, 2026	35.02	35.14	34.51	34.51	34.51	-3.11%	10,498
Mar 25, 2026	35.65	35.78	35.49	35.62	35.62	1.10%	15,403
Mar 24, 2026	34.97	35.36	34.97	35.23	35.23	-1.53%	9,301