DIVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	58.83	59.00	58.63	58.70	58.70	0.76%	63,700
May 13, 2026	58.23	58.33	58.04	58.26	58.26	-0.01%	62,790
May 12, 2026	58.39	58.46	57.77	58.26	58.26	-0.33%	75,976
May 11, 2026	58.39	58.57	58.28	58.45	58.45	0.43%	107,899
May 8, 2026	58.10	58.32	57.91	58.20	58.20	0.81%	104,893
May 7, 2026	58.05	58.14	57.50	57.73	57.73	-0.55%	71,327
May 6, 2026	57.94	58.16	57.74	58.05	58.05	0.64%	69,846
May 5, 2026	57.20	57.80	57.04	57.68	57.68	1.02%	64,517
May 4, 2026	57.64	57.64	56.95	57.10	57.10	-0.87%	70,119
May 1, 2026	57.97	57.97	57.60	57.60	57.60	-0.45%	58,941
Apr 30, 2026	56.89	57.92	56.74	57.86	57.86	2.06%	121,772
Apr 29, 2026	56.54	56.69	56.39	56.69	56.69	0.71%	43,032
Apr 28, 2026	56.37	56.49	56.16	56.29	56.29	0.12%	62,056
Apr 27, 2026	56.46	56.73	56.18	56.22	56.22	-0.32%	86,440
Apr 24, 2026	56.71	56.71	56.29	56.40	56.40	-0.18%	55,678
Apr 23, 2026	56.20	56.63	56.10	56.50	56.50	0.57%	92,280
Apr 22, 2026	56.58	56.58	56.06	56.18	56.18	-0.16%	131,088
Apr 21, 2026	56.65	56.71	56.19	56.27	56.27	-0.18%	74,844
Apr 20, 2026	56.17	56.50	56.17	56.37	56.37	0.37%	67,788
Apr 17, 2026	55.74	56.30	55.64	56.16	56.16	1.06%	58,904
Apr 16, 2026	55.00	55.57	55.00	55.57	55.57	1.00%	87,837
Apr 15, 2026	55.21	55.21	54.84	55.02	55.02	-0.29%	76,379
Apr 14, 2026	55.13	55.23	54.86	55.18	55.18	-0.11%	79,719
Apr 13, 2026	54.66	55.24	54.49	55.24	55.24	0.95%	60,852
Apr 10, 2026	55.37	55.37	54.65	54.72	54.72	-0.96%	62,510
Apr 9, 2026	55.02	55.32	54.95	55.25	55.25	0.09%	242,026
Apr 8, 2026	55.07	55.20	54.85	55.20	55.20	1.77%	428,743
Apr 7, 2026	54.20	54.33	54.00	54.24	54.24	-0.13%	105,242
Apr 6, 2026	53.97	54.31	53.89	54.31	54.31	0.50%	62,563
Apr 2, 2026	53.46	54.13	53.46	54.04	54.04	0.37%	73,614
Apr 1, 2026	54.03	54.11	53.75	53.84	53.84	-0.20%	168,575
Mar 31, 2026	53.84	54.07	53.28	53.95	53.95	1.47%	156,054
Mar 30, 2026	53.60	53.67	52.97	53.17	53.17	-0.19%	49,466
Mar 27, 2026	53.87	53.87	53.15	53.27	53.27	-1.09%	98,808
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