DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	40.73	40.91	40.73	40.83	40.83	0.73%	4,117
Mar 13, 2026	40.81	40.81	40.54	40.54	40.54	-0.51%	4,921
Mar 12, 2026	40.73	40.87	40.73	40.74	40.74	-0.45%	1,320
Mar 11, 2026	41.03	41.03	40.89	40.92	40.92	0.10%	878
Mar 10, 2026	41.34	41.34	40.88	40.88	40.88	-0.35%	863
Mar 9, 2026	40.25	41.03	40.25	41.03	41.02	0.19%	679
Mar 6, 2026	41.03	41.03	40.95	40.95	40.95	-0.34%	193
Mar 5, 2026	41.13	41.13	40.90	41.09	41.09	-1.63%	592
Mar 4, 2026	41.51	41.77	41.51	41.77	41.77	0.67%	2,298
Mar 3, 2026	41.60	41.60	41.00	41.49	41.49	-1.94%	1,100
Mar 2, 2026	42.42	42.42	42.15	42.31	42.31	-0.49%	4,380
Feb 27, 2026	42.49	42.64	42.34	42.52	42.52	0.30%	1,775
Feb 26, 2026	42.30	42.43	42.26	42.39	42.39	-0.16%	946
Feb 25, 2026	42.32	42.53	42.32	42.46	42.35	0.08%	3,575
Feb 24, 2026	42.28	42.52	42.28	42.43	42.32	0.58%	2,819
Feb 23, 2026	42.26	42.32	42.18	42.18	42.08	-0.61%	2,842
Feb 20, 2026	42.31	42.51	42.31	42.44	42.33	0.17%	1,830
Feb 19, 2026	42.27	42.37	42.22	42.37	42.26	-0.23%	1,412
Feb 18, 2026	42.46	42.51	42.29	42.47	42.36	0.58%	5,413
Feb 17, 2026	42.09	42.22	42.08	42.22	42.12	-0.13%	906
Feb 13, 2026	42.40	42.47	42.25	42.27	42.17	0.18%	5,422
Feb 12, 2026	42.28	42.41	42.07	42.20	42.09	-1.30%	5,661
Feb 11, 2026	42.65	42.80	42.65	42.75	42.64	0.42%	2,838
Feb 10, 2026	42.59	42.67	42.57	42.57	42.46	-0.04%	1,258
Feb 9, 2026	42.53	42.61	42.48	42.59	42.48	0.28%	2,578
Feb 6, 2026	42.29	42.50	42.29	42.47	42.36	1.77%	13,757
Feb 5, 2026	41.79	41.84	41.67	41.73	41.62	-0.92%	9,135
Feb 4, 2026	42.10	42.14	41.93	42.11	42.01	1.47%	2,845
Feb 3, 2026	41.21	41.50	41.21	41.50	41.40	0.41%	4,103
Feb 2, 2026	40.94	41.33	40.86	41.33	41.23	0.96%	4,516
Jan 30, 2026	40.94	40.94	40.94	40.94	40.83	0.52%	189
Jan 29, 2026	40.76	40.76	40.72	40.72	40.62	0.70%	485
Jan 28, 2026	40.41	40.44	40.41	40.44	40.32	-1.11%	224
Jan 27, 2026	40.70	40.89	40.70	40.89	40.77	1.22%	887
Jan 26, 2026	40.45	40.45	40.40	40.40	40.28	0.48%	729
Jan 23, 2026	39.97	40.21	39.97	40.21	40.09	0.08%	778
Jan 22, 2026	40.16	40.18	40.12	40.18	40.06	0.70%	11,647
Jan 21, 2026	39.82	39.90	39.72	39.90	39.78	0.91%	1,516
Jan 20, 2026	39.52	39.63	39.52	39.54	39.42	-1.21%	990
Jan 16, 2026	39.98	40.02	39.98	40.02	39.90	-0.03%	166
Jan 15, 2026	40.10	40.10	40.03	40.03	39.92	-0.30%	192
Jan 14, 2026	40.16	40.16	40.15	40.15	40.04	0.97%	1,493
Jan 13, 2026	39.83	39.83	39.77	39.77	39.65	0.01%	411
Jan 12, 2026	39.71	39.76	39.66	39.76	39.65	0.13%	5,751
Jan 9, 2026	39.35	39.76	39.35	39.71	39.60	0.88%	2,000
Jan 8, 2026	39.28	39.37	39.28	39.37	39.25	1.16%	1,049
Jan 7, 2026	39.14	39.14	38.91	38.91	38.80	-0.84%	1,452
Jan 6, 2026	39.28	39.35	39.24	39.24	39.13	0.34%	861
Jan 5, 2026	39.11	39.11	39.11	39.11	39.00	0.42%	270
Jan 2, 2026	38.60	38.95	38.60	38.95	38.84	1.07%	137