DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	38.94	38.94	38.94	38.94	38.94	-	15
Dec 24, 2025	38.89	38.94	38.85	38.94	38.94	0.49%	413
Dec 23, 2025	38.90	38.90	38.75	38.75	38.75	-	191
Dec 22, 2025	38.86	38.86	38.75	38.75	38.75	0.31%	3,423
Dec 19, 2025	38.76	38.84	38.62	38.62	38.62	0.30%	1,916
Dec 18, 2025	38.70	38.70	38.51	38.51	38.51	-0.05%	622
Dec 17, 2025	38.53	38.53	38.53	38.53	38.53	0.07%	83
Dec 16, 2025	38.66	38.71	38.48	38.50	38.50	-1.16%	24,944
Dec 15, 2025	38.94	39.02	38.88	38.96	38.96	0.69%	5,470
Dec 12, 2025	38.78	38.86	38.69	38.69	38.69	-0.38%	1,664
Dec 11, 2025	38.83	38.83	38.83	38.83	38.83	0.62%	85
Dec 10, 2025	38.28	38.59	38.28	38.59	38.59	1.75%	511
Dec 9, 2025	38.15	38.15	37.93	37.93	37.93	-0.17%	1,631
Dec 8, 2025	38.10	38.13	37.99	37.99	37.99	-0.17%	1,736
Dec 5, 2025	38.31	38.31	38.06	38.06	38.06	-0.09%	4,296
Dec 4, 2025	38.38	38.38	38.10	38.10	38.10	-0.64%	1,631
Dec 3, 2025	38.28	38.34	38.28	38.34	38.34	0.87%	356
Dec 2, 2025	37.92	38.04	37.92	38.01	38.01	0.21%	1,420
Dec 1, 2025	38.11	38.11	37.93	37.93	37.93	-0.51%	4,165
Nov 28, 2025	38.12	38.12	38.12	38.12	38.12	0.56%	533
Nov 26, 2025	37.86	38.01	37.86	37.91	37.91	0.44%	797
Nov 25, 2025	37.60	37.75	37.56	37.75	37.67	1.36%	4,111
Nov 24, 2025	37.18	37.34	37.18	37.24	37.17	-0.07%	1,271
Nov 21, 2025	36.73	37.36	36.73	37.27	37.19	1.97%	906
Nov 20, 2025	36.53	36.55	36.53	36.55	36.47	-1.08%	389
Nov 19, 2025	36.93	36.95	36.93	36.95	36.87	-0.55%	334
Nov 18, 2025	37.26	37.26	37.15	37.15	37.08	0.13%	599
Nov 17, 2025	37.44	37.44	37.10	37.10	37.03	-1.19%	1,312
Nov 14, 2025	37.55	37.55	37.55	37.55	37.47	-0.33%	525
Nov 13, 2025	37.92	37.92	37.66	37.68	37.60	-0.35%	2,521
Nov 12, 2025	37.83	37.88	37.81	37.81	37.73	0.30%	1,429
Nov 11, 2025	37.58	37.69	37.47	37.69	37.62	1.31%	1,216
Nov 10, 2025	37.00	37.21	36.89	37.21	37.13	0.93%	1,411
Nov 7, 2025	36.61	36.86	36.61	36.86	36.79	0.53%	4,591
Nov 6, 2025	36.71	36.71	36.61	36.67	36.59	0.26%	2,265
Nov 5, 2025	36.57	36.62	36.34	36.58	36.50	0.54%	12,871
Nov 4, 2025	36.42	36.42	36.37	36.38	36.31	-0.47%	368
Nov 3, 2025	36.53	36.55	36.53	36.55	36.48	-0.45%	378
Oct 31, 2025	36.60	36.72	36.60	36.72	36.64	0.16%	1,077
Oct 30, 2025	36.73	36.81	36.66	36.66	36.59	-0.36%	5,337
Oct 29, 2025	37.00	37.11	36.79	36.79	36.64	-0.66%	4,743
Oct 28, 2025	37.04	37.04	37.04	37.04	36.89	-0.65%	577
Oct 27, 2025	37.20	37.28	37.20	37.28	37.13	0.66%	567
Oct 24, 2025	37.08	37.09	37.03	37.03	36.89	-0.07%	1,108
Oct 23, 2025	36.91	37.09	36.91	37.06	36.91	0.50%	1,842
Oct 22, 2025	36.88	36.93	36.83	36.88	36.73	-0.08%	5,616
Oct 21, 2025	36.96	37.00	36.90	36.91	36.76	-0.29%	5,119
Oct 20, 2025	36.94	37.02	36.94	37.02	36.87	0.21%	374
Oct 17, 2025	36.74	36.94	36.74	36.94	36.79	0.68%	160
Oct 16, 2025	36.83	36.88	36.58	36.69	36.54	0.11%	1,731