DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.46	54.04	53.46	54.04	54.04	0.37%	5,284
Apr 1, 2026	54.03	54.09	53.80	53.84	53.84	-0.20%	12,112
Mar 31, 2026	53.84	54.00	53.30	53.95	53.95	1.47%	9,159
Mar 30, 2026	53.60	53.60	52.96	53.17	53.17	-0.19%	3,673
Mar 27, 2026	53.87	53.87	53.15	53.27	53.27	-1.09%	13,552
Mar 26, 2026	53.75	54.32	53.75	53.86	53.86	-0.36%	65,892
Mar 25, 2026	54.11	54.28	53.78	54.05	54.05	0.56%	164,257
Mar 24, 2026	53.18	53.97	53.04	53.75	53.75	0.81%	49,681
Mar 23, 2026	53.47	53.84	53.20	53.32	53.32	0.81%	92,401
Mar 20, 2026	53.38	53.45	52.71	52.89	52.89	-0.69%	103,335
Mar 19, 2026	52.88	53.50	52.87	53.26	53.26	0.26%	110,554
Mar 18, 2026	53.85	53.85	53.12	53.12	53.12	-1.54%	94,655
Mar 17, 2026	54.10	54.30	53.92	53.95	53.95	-0.31%	67,534
Mar 16, 2026	54.12	54.33	54.00	54.12	53.78	0.70%	90,862
Mar 13, 2026	53.90	54.19	53.68	53.75	53.41	0.21%	155,678
Mar 12, 2026	53.84	54.07	53.61	53.64	53.30	-1.19%	127,343
Mar 11, 2026	54.35	54.41	54.05	54.28	53.94	-0.29%	97,861
Mar 10, 2026	54.68	54.99	54.24	54.44	54.10	-0.44%	114,851
Mar 9, 2026	54.34	54.80	53.76	54.68	54.34	-0.36%	116,852
Mar 6, 2026	54.85	54.96	54.33	54.88	54.54	-0.88%	142,846
Mar 5, 2026	55.65	55.88	55.09	55.37	55.02	-1.10%	118,100
Mar 4, 2026	55.83	56.05	55.52	55.98	55.63	0.21%	120,041
Mar 3, 2026	55.71	56.06	55.05	55.86	55.51	-0.98%	73,672
Mar 2, 2026	56.21	56.57	56.07	56.41	56.06	-0.14%	132,930
Feb 27, 2026	56.28	56.51	55.88	56.49	56.14	0.33%	144,773
Feb 26, 2026	56.23	56.50	56.09	56.31	55.95	0.26%	80,347
Feb 25, 2026	56.13	56.22	55.82	56.16	55.81	0.22%	74,626
Feb 24, 2026	55.96	56.19	55.90	56.04	55.69	0.26%	121,357
Feb 23, 2026	56.36	56.73	55.86	55.89	55.54	-1.22%	82,056
Feb 20, 2026	56.28	56.58	56.05	56.58	56.23	0.43%	81,979
Feb 19, 2026	56.40	56.51	56.11	56.34	55.99	-0.39%	120,207
Feb 18, 2026	56.51	56.68	56.40	56.56	56.21	0.46%	127,820
Feb 17, 2026	56.56	56.69	56.04	56.30	55.95	-0.32%	80,458
Feb 13, 2026	55.97	56.62	55.81	56.48	56.13	0.86%	86,061
Feb 12, 2026	56.96	57.13	55.92	56.00	55.65	-1.96%	197,442
Feb 11, 2026	57.26	57.34	56.99	57.12	56.76	0.23%	148,192
Feb 10, 2026	56.83	57.16	56.83	56.99	56.63	0.28%	235,085
Feb 9, 2026	56.71	56.97	56.51	56.83	56.48	-0.02%	159,427
Feb 6, 2026	56.25	56.91	56.25	56.84	56.49	1.77%	147,927
Feb 5, 2026	55.89	56.03	55.67	55.85	55.50	-0.76%	135,763
Feb 4, 2026	55.85	56.46	55.85	56.28	55.93	1.02%	101,075
Feb 3, 2026	55.45	55.91	55.32	55.71	55.36	0.13%	116,969
Feb 2, 2026	55.00	55.67	55.00	55.64	55.29	0.91%	87,710
Jan 30, 2026	54.74	55.18	54.58	55.14	54.80	0.35%	144,746
Jan 29, 2026	54.72	55.25	54.65	54.95	54.61	0.66%	219,407
Jan 28, 2026	54.53	54.83	54.47	54.59	54.25	0.11%	80,707
Jan 27, 2026	54.50	54.59	54.39	54.53	54.19	-0.15%	230,121
Jan 26, 2026	54.58	54.70	54.46	54.61	54.27	0.37%	116,068
Jan 23, 2026	54.52	54.70	54.22	54.41	54.07	-0.40%	180,334
Jan 22, 2026	54.55	54.86	54.55	54.63	54.29	0.44%	328,244