DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	65.74	65.96	65.24	65.85	65.85	0.26%	8,541
Jul 30, 2026	66.81	66.81	64.92	65.68	65.68	-1.51%	26,054
Jul 29, 2026	66.72	67.31	66.45	66.69	66.69	0.14%	268,833
Jul 28, 2026	65.79	66.89	65.79	66.60	66.60	2.24%	307,499
Jul 27, 2026	64.70	65.38	64.70	65.14	65.14	0.91%	220,257
Jul 24, 2026	63.45	64.60	63.45	64.55	64.55	1.96%	143,784
Jul 23, 2026	63.53	63.57	63.11	63.31	63.31	-0.35%	113,726
Jul 22, 2026	63.74	63.98	63.43	63.53	63.53	0.02%	141,330
Jul 21, 2026	63.62	63.65	63.42	63.52	63.52	-0.16%	377,162
Jul 20, 2026	63.83	63.83	63.44	63.62	63.62	-0.39%	114,748
Jul 17, 2026	64.35	64.93	63.77	63.87	63.87	-0.45%	270,149
Jul 16, 2026	63.16	64.16	63.16	64.16	64.16	2.12%	116,324
Jul 15, 2026	63.00	63.28	62.71	62.83	62.83	0.10%	99,899
Jul 14, 2026	63.01	63.24	62.73	62.77	62.77	-2.17%	151,310
Jul 13, 2026	63.90	64.23	63.90	64.16	64.16	0.94%	124,256
Jul 10, 2026	63.74	63.91	63.40	63.56	63.56	0.17%	102,322
Jul 9, 2026	63.13	63.55	62.86	63.45	63.45	0.14%	87,380
Jul 8, 2026	64.19	64.19	63.35	63.36	63.36	-1.25%	157,745
Jul 7, 2026	63.96	64.44	63.96	64.16	64.16	1.31%	102,402
Jul 6, 2026	63.35	63.43	62.99	63.33	63.33	-0.09%	125,201
Jul 2, 2026	62.71	63.39	62.71	63.39	63.39	1.59%	83,598
Jul 1, 2026	61.68	62.79	61.68	62.40	62.40	1.30%	70,296
Jun 30, 2026	61.98	61.98	61.46	61.60	61.60	-0.73%	74,506
Jun 29, 2026	62.38	62.50	61.87	62.05	62.05	-0.23%	92,702
Jun 26, 2026	61.48	62.23	61.48	62.19	62.19	1.19%	83,926
Jun 25, 2026	61.70	62.35	61.41	61.46	61.46	-0.11%	137,088
Jun 24, 2026	61.40	61.73	61.34	61.53	61.53	-0.02%	186,345
Jun 23, 2026	61.27	61.61	61.14	61.54	61.54	1.02%	97,911
Jun 22, 2026	61.04	61.10	60.63	60.92	60.92	0.07%	100,594
Jun 18, 2026	61.38	61.38	60.83	60.88	60.88	-0.21%	87,110
Jun 17, 2026	61.86	61.94	60.88	61.01	61.01	-1.26%	153,644
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