DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	55.71	55.71	55.05	55.60	-	-1.44%	37,591
Mar 2, 2026	56.21	56.57	56.06	56.41	56.41	-0.14%	5,661
Feb 27, 2026	56.28	56.51	55.88	56.49	56.49	0.33%	12,692
Feb 26, 2026	56.23	56.50	56.09	56.31	56.31	0.26%	80,347
Feb 25, 2026	56.13	56.22	55.82	56.16	56.16	0.22%	74,626
Feb 24, 2026	55.96	56.19	55.90	56.04	56.04	0.26%	121,357
Feb 23, 2026	56.36	56.73	55.86	55.89	55.89	-1.22%	82,056
Feb 20, 2026	56.28	56.58	56.05	56.58	56.58	0.43%	81,979
Feb 19, 2026	56.40	56.51	56.11	56.34	56.34	-0.39%	120,207
Feb 18, 2026	56.51	56.68	56.40	56.56	56.56	0.46%	127,820
Feb 17, 2026	56.56	56.69	56.04	56.30	56.30	-0.32%	80,458
Feb 13, 2026	55.97	56.62	55.81	56.48	56.48	0.86%	86,061
Feb 12, 2026	56.96	57.13	55.92	56.00	56.00	-1.96%	197,442
Feb 11, 2026	57.26	57.34	56.99	57.12	57.12	0.23%	148,192
Feb 10, 2026	56.83	57.16	56.83	56.99	56.99	0.28%	235,085
Feb 9, 2026	56.71	56.97	56.51	56.83	56.83	-0.02%	159,427
Feb 6, 2026	56.25	56.91	56.25	56.84	56.84	1.77%	147,927
Feb 5, 2026	55.89	56.03	55.67	55.85	55.85	-0.76%	135,763
Feb 4, 2026	55.85	56.46	55.85	56.28	56.28	1.02%	101,075
Feb 3, 2026	55.45	55.91	55.32	55.71	55.71	0.13%	116,969
Feb 2, 2026	55.00	55.67	55.00	55.64	55.64	0.91%	87,710
Jan 30, 2026	54.74	55.18	54.58	55.14	55.14	0.35%	144,746
Jan 29, 2026	54.72	55.25	54.65	54.95	54.95	0.66%	219,407
Jan 28, 2026	54.53	54.83	54.47	54.59	54.59	0.11%	80,707
Jan 27, 2026	54.50	54.59	54.39	54.53	54.53	-0.15%	230,121
Jan 26, 2026	54.58	54.70	54.46	54.61	54.61	0.37%	116,068
Jan 23, 2026	54.52	54.70	54.22	54.41	54.41	-0.40%	180,334
Jan 22, 2026	54.55	54.86	54.55	54.63	54.63	0.44%	328,244
Jan 21, 2026	54.04	54.52	53.99	54.39	54.39	1.28%	639,226
Jan 20, 2026	54.16	54.24	53.61	53.70	53.70	-1.61%	282,542
Jan 16, 2026	54.58	54.79	54.53	54.58	54.58	-0.26%	86,584
Jan 15, 2026	54.80	54.90	54.53	54.72	54.72	0.20%	71,667
Jan 14, 2026	54.05	54.61	54.05	54.61	54.61	0.74%	69,003
Jan 13, 2026	54.47	54.47	54.07	54.21	54.21	-0.29%	100,858
Jan 12, 2026	54.23	54.38	54.09	54.37	54.37	-0.20%	111,396
Jan 9, 2026	54.40	54.58	54.23	54.48	54.48	0.35%	102,773
Jan 8, 2026	53.50	54.41	53.48	54.29	54.29	1.27%	559,367
Jan 7, 2026	54.38	54.39	53.53	53.61	53.61	-1.42%	78,308
Jan 6, 2026	53.93	54.44	53.72	54.38	54.38	0.95%	137,712
Jan 5, 2026	53.63	54.00	53.53	53.87	53.87	0.79%	91,773
Jan 2, 2026	53.37	53.58	52.91	53.45	53.45	0.56%	149,927
Dec 31, 2025	53.61	53.61	53.13	53.15	53.15	-0.75%	88,343
Dec 30, 2025	53.55	53.64	53.46	53.55	53.55	-0.07%	265,179
Dec 29, 2025	53.76	53.78	53.52	53.59	53.59	-0.26%	70,525
Dec 26, 2025	53.70	53.77	53.56	53.73	53.73	0.07%	61,787
Dec 24, 2025	53.44	53.76	53.44	53.70	53.70	0.46%	34,562
Dec 23, 2025	53.38	53.55	53.38	53.45	53.45	-0.12%	228,219
Dec 22, 2025	53.38	53.58	53.37	53.52	53.52	0.54%	559,149
Dec 19, 2025	53.19	53.43	53.08	53.23	53.23	0.34%	132,278
Dec 18, 2025	53.31	53.50	52.97	53.05	53.05	-0.34%	109,880