DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	34.69	34.72	34.69	34.72	34.72	0.02%	490
May 29, 2025	34.63	34.72	34.56	34.72	34.72	-0.12%	1,230
May 28, 2025	34.76	34.76	34.76	34.76	34.56	-1.15%	26
May 27, 2025	35.07	35.17	34.89	35.16	34.97	1.45%	40,431
May 23, 2025	34.56	34.66	34.56	34.66	34.46	-0.06%	183
May 22, 2025	34.80	34.81	34.68	34.68	34.48	-0.19%	1,509
May 21, 2025	35.16	35.16	34.74	34.74	34.55	-1.17%	2,449
May 20, 2025	35.22	35.22	35.13	35.15	34.96	0.27%	1,645
May 19, 2025	34.81	35.06	34.81	35.06	34.87	0.26%	4,437
May 16, 2025	34.48	34.97	34.44	34.97	34.78	1.17%	8,643
May 15, 2025	34.57	34.57	34.57	34.57	34.38	0.98%	60
May 14, 2025	34.27	34.27	34.21	34.23	34.04	-0.52%	548
May 13, 2025	34.41	34.41	34.41	34.41	34.22	0.01%	29
May 12, 2025	34.45	34.45	34.40	34.40	34.21	1.56%	1,694
May 9, 2025	33.87	33.87	33.87	33.87	33.68	-0.29%	8
May 8, 2025	33.99	33.99	33.97	33.97	33.78	0.35%	238
May 7, 2025	33.84	33.85	33.79	33.85	33.66	-0.10%	207
May 6, 2025	34.04	34.08	33.85	33.89	33.70	-0.70%	1,030
May 5, 2025	34.17	34.25	34.04	34.13	33.94	-0.27%	10,568
May 2, 2025	34.06	34.22	34.06	34.22	34.03	1.22%	6,434
May 1, 2025	33.88	33.88	33.73	33.81	33.62	0.03%	5,485
Apr 30, 2025	33.40	33.85	33.38	33.80	33.61	-0.01%	5,738
Apr 29, 2025	33.69	33.82	33.69	33.81	33.62	-0.23%	4,898
Apr 28, 2025	33.89	33.92	33.56	33.88	33.51	0.61%	12,366
Apr 25, 2025	33.68	33.68	33.68	33.68	33.30	-0.02%	105
Apr 24, 2025	33.50	33.68	33.48	33.68	33.31	1.31%	825
Apr 23, 2025	33.60	33.62	33.25	33.25	32.88	0.08%	721
Apr 22, 2025	32.99	33.25	32.99	33.22	32.85	1.93%	345
Apr 21, 2025	32.70	32.70	32.40	32.59	32.23	-0.82%	412
Apr 17, 2025	32.78	32.95	32.78	32.86	32.50	1.01%	1,674
Apr 16, 2025	32.58	32.60	32.36	32.53	32.17	-0.46%	76,737
Apr 15, 2025	32.93	32.94	32.64	32.68	32.32	-0.02%	3,203
Apr 14, 2025	32.72	32.72	32.69	32.69	32.33	1.08%	2,011
Apr 11, 2025	31.71	32.34	31.65	32.34	31.98	2.11%	11,637
Apr 10, 2025	31.90	31.90	31.41	31.67	31.32	-2.55%	2,862
Apr 9, 2025	31.96	32.50	31.96	32.50	32.14	6.64%	1,135
Apr 8, 2025	30.48	30.48	30.48	30.48	30.14	-1.52%	78
Apr 7, 2025	30.70	31.14	30.70	30.95	30.61	-2.16%	694
Apr 4, 2025	32.76	32.76	31.61	31.63	31.28	-5.98%	7,506
Apr 3, 2025	33.65	33.65	33.65	33.65	33.27	-2.73%	196
Apr 2, 2025	34.42	34.59	34.42	34.59	34.21	0.28%	1,411
Apr 1, 2025	34.35	34.50	34.35	34.50	34.11	-0.31%	4,498
Mar 31, 2025	34.41	34.60	34.41	34.60	34.22	0.37%	475
Mar 28, 2025	34.63	34.63	34.48	34.48	34.09	-1.12%	1,666
Mar 27, 2025	34.89	34.94	34.87	34.87	34.40	-0.07%	1,827
Mar 26, 2025	34.89	34.89	34.89	34.89	34.42	-0.21%	32
Mar 25, 2025	34.96	34.96	34.96	34.96	34.50	-0.03%	1
Mar 24, 2025	34.98	34.98	34.98	34.98	34.51	0.27%	14
Mar 21, 2025	34.88	34.88	34.88	34.88	34.41	-0.89%	5
Mar 20, 2025	35.24	35.24	35.20	35.20	34.72	-0.27%	110