DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	71.75	71.77	71.27	71.57	71.57	0.35%	218,384
Nov 12, 2026	71.98	72.17	71.30	71.32	71.32	-0.39%	546,264
Nov 11, 2026	71.13	71.60	70.95	71.60	71.60	0.35%	534,905
Nov 10, 2026	71.00	71.43	70.58	71.35	71.35	0.52%	353,320
Nov 9, 2026	70.94	71.32	70.54	70.98	70.98	0.82%	577,080
Nov 6, 2026	70.20	70.71	69.71	70.40	70.40	-1.12%	596,053
Nov 5, 2026	73.13	73.15	71.15	71.20	71.20	-1.63%	676,344
Nov 4, 2026	71.88	72.49	71.49	72.38	72.38	2.30%	649,355
Nov 3, 2026	71.20	71.20	70.42	70.75	70.75	-1.12%	538,324
Nov 2, 2026	71.32	71.79	71.29	71.55	71.55	0.32%	615,215
Oct 30, 2026	71.49	71.69	71.10	71.32	71.32	0.61%	369,581
Oct 29, 2026	70.42	70.90	70.38	70.89	70.89	1.21%	355,085
Oct 28, 2026	69.87	70.25	69.65	70.04	70.04	0.07%	436,100
Oct 27, 2026	70.67	70.67	69.89	69.99	69.99	-1.13%	331,481
Oct 26, 2026	70.87	71.30	70.52	70.79	70.79	-0.10%	548,455
Oct 23, 2026	70.95	71.34	70.45	70.86	70.86	-1.09%	681,168
Oct 22, 2026	69.87	71.64	69.81	71.64	71.64	2.67%	1,196,128
Oct 21, 2026	69.60	69.83	69.41	69.78	69.78	0.13%	459,866
Oct 20, 2026	69.05	69.71	69.03	69.69	69.69	1.54%	479,741
Oct 19, 2026	68.69	68.77	68.39	68.63	68.63	-0.25%	420,680
Oct 16, 2026	68.84	69.17	68.39	68.80	68.80	0.61%	577,284
Oct 15, 2026	67.99	68.62	67.94	68.38	68.38	1.53%	468,298
Oct 14, 2026	66.92	67.35	66.78	67.35	67.35	0.72%	507,138
Oct 13, 2026	67.13	67.25	66.68	66.87	66.87	0.35%	366,412
Oct 12, 2026	66.43	66.74	66.43	66.64	66.64	0.71%	381,573
Oct 9, 2026	66.07	66.22	65.98	66.17	66.17	-0.23%	166,425
Oct 8, 2026	65.21	66.34	64.97	66.32	66.32	1.81%	345,796
Oct 7, 2026	65.08	65.36	64.99	65.14	65.14	-0.11%	254,109
Oct 6, 2026	65.24	65.39	65.08	65.21	65.21	0.25%	269,545
Oct 5, 2026	64.78	65.08	64.51	65.05	65.05	0.11%	269,213
Oct 2, 2026	65.49	65.49	64.94	64.98	64.98	-0.60%	266,093
Oct 1, 2026	65.26	65.92	65.10	65.37	65.37	1.33%	499,657
Sep 30, 2026	64.89	65.08	64.50	64.51	64.51	-0.59%	224,990
Sep 29, 2026	64.91	64.97	64.60	64.89	64.89	-0.32%	281,623
Sep 28, 2026	65.30	65.37	64.97	65.10	65.10	-0.64%	291,249
Sep 25, 2026	65.24	65.62	65.14	65.52	65.52	0.28%	213,570
Sep 24, 2026	66.11	66.33	65.28	65.34	65.34	-1.04%	383,505
Sep 23, 2026	66.48	66.53	65.98	66.03	66.03	-0.56%	242,316
Sep 22, 2026	66.99	67.02	66.29	66.40	66.40	-0.60%	292,991
Sep 21, 2026	67.30	67.37	66.73	66.80	66.80	-0.21%	390,796
Sep 18, 2026	67.47	67.47	66.77	66.94	66.94	-0.96%	238,276
Sep 17, 2026	67.83	67.83	67.31	67.59	67.59	0.27%	494,875
Sep 16, 2026	68.36	68.36	67.09	67.41	67.41	-1.58%	259,522
Sep 15, 2026	68.38	68.68	68.13	68.49	68.49	0.01%	298,033
Sep 14, 2026	68.98	69.37	68.69	68.91	68.49	0.64%	279,533
Sep 11, 2026	68.10	68.49	68.09	68.47	68.05	1.26%	188,221
Sep 10, 2026	67.77	67.78	67.46	67.62	67.20	0.01%	214,504
Sep 9, 2026	68.01	68.01	67.42	67.61	67.19	-0.43%	378,698
Sep 8, 2026	68.80	68.81	67.86	67.90	67.48	-1.59%	712,700
Sep 4, 2026	69.45	69.45	68.94	69.00	68.58	-0.98%	353,192