DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	63.13	63.52	62.93	63.45	63.45	0.14%	7,890
Jul 8, 2026	64.19	64.19	63.33	63.36	63.36	-1.25%	12,295
Jul 7, 2026	63.80	64.35	63.80	64.16	64.16	1.31%	10,191
Jul 6, 2026	63.35	63.43	63.00	63.33	63.33	-0.09%	15,834
Jul 2, 2026	62.70	63.39	62.70	63.39	63.39	1.59%	11,115
Jul 1, 2026	61.68	62.61	61.68	62.40	62.40	1.30%	3,514
Jun 30, 2026	62.01	62.01	61.50	61.60	61.60	-0.73%	7,294
Jun 29, 2026	62.38	62.50	61.90	62.05	62.05	-0.23%	7,513
Jun 26, 2026	61.48	62.24	61.48	62.19	62.19	1.19%	9,459
Jun 25, 2026	61.70	62.33	61.42	61.46	61.46	-0.11%	14,387
Jun 24, 2026	61.40	61.66	61.37	61.53	61.53	-0.02%	8,229
Jun 23, 2026	61.27	61.58	61.22	61.54	61.54	1.02%	9,654
Jun 22, 2026	61.00	61.09	60.79	60.92	60.92	0.07%	7,134
Jun 18, 2026	61.38	61.38	60.83	60.88	60.88	-0.21%	13,060
Jun 17, 2026	61.86	61.90	60.88	61.01	61.01	-1.26%	16,352
Jun 16, 2026	61.93	62.37	61.77	61.79	61.79	-0.03%	165,091
Jun 15, 2026	62.40	62.40	61.77	61.81	61.81	-0.01%	90,780
Jun 12, 2026	61.62	62.41	61.60	62.15	61.82	1.11%	49,819
Jun 11, 2026	60.84	61.69	60.74	61.47	61.14	1.54%	129,077
Jun 10, 2026	60.99	61.43	60.54	60.54	60.22	-1.08%	77,801
Jun 9, 2026	61.37	61.64	60.22	61.20	60.87	-0.20%	156,752
Jun 8, 2026	61.57	61.77	61.30	61.32	60.99	0.09%	62,820
Jun 5, 2026	62.44	62.44	61.25	61.27	60.94	-2.07%	82,939
Jun 4, 2026	62.20	62.62	62.20	62.56	62.23	0.94%	49,788
Jun 3, 2026	62.19	62.25	61.81	61.98	61.65	-0.56%	60,900
Jun 2, 2026	61.84	62.40	61.84	62.33	62.00	1.00%	208,116
Jun 1, 2026	61.31	61.85	61.25	61.71	61.38	-0.08%	59,102
May 29, 2026	61.49	61.85	61.49	61.76	61.43	1.50%	466,588
May 28, 2026	60.98	61.13	60.61	60.85	60.52	0.21%	150,443
May 27, 2026	61.07	61.07	60.61	60.72	60.40	-0.36%	181,868
May 26, 2026	61.13	61.13	60.80	60.94	60.61	0.11%	88,151
May 22, 2026	60.02	60.96	60.02	60.87	60.54	2.15%	72,902
May 21, 2026	58.86	59.61	58.74	59.59	59.27	1.03%	68,649
May 20, 2026	58.64	59.09	58.52	58.98	58.66	0.51%	55,549
May 19, 2026	58.58	58.99	58.52	58.68	58.37	-0.41%	66,108
May 18, 2026	58.55	58.93	58.52	58.92	58.60	0.80%	51,042
May 15, 2026	58.52	58.67	58.34	58.45	58.14	-0.43%	50,079
May 14, 2026	58.83	59.00	58.63	58.70	58.39	0.76%	63,700
May 13, 2026	58.23	58.33	58.04	58.26	57.94	-0.01%	62,790
May 12, 2026	58.39	58.46	57.77	58.26	57.95	-0.33%	75,976
May 11, 2026	58.39	58.57	58.28	58.45	58.14	0.43%	107,899
May 8, 2026	58.10	58.32	57.91	58.20	57.89	0.81%	104,893
May 7, 2026	58.05	58.14	57.50	57.73	57.42	-0.55%	71,327
May 6, 2026	57.94	58.16	57.74	58.05	57.74	0.64%	69,846
May 5, 2026	57.20	57.80	57.04	57.68	57.37	1.02%	64,517
May 4, 2026	57.64	57.64	56.95	57.10	56.79	-0.87%	70,119
May 1, 2026	57.97	57.97	57.60	57.60	57.29	-0.45%	58,941
Apr 30, 2026	56.89	57.92	56.74	57.86	57.55	2.06%	121,772
Apr 29, 2026	56.54	56.69	56.39	56.69	56.39	0.71%	43,032
Apr 28, 2026	56.37	56.49	56.16	56.29	55.99	0.12%	62,056