DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	35.53	35.66	35.53	35.66	35.66	0.27%	15,990
Jun 27, 2025	35.58	35.62	35.55	35.56	35.56	0.15%	11,886
Jun 26, 2025	35.32	35.51	35.32	35.51	35.45	1.31%	585
Jun 25, 2025	35.16	35.16	34.96	35.05	34.99	-0.87%	3,851
Jun 24, 2025	35.35	35.37	35.30	35.36	35.30	0.59%	9,086
Jun 23, 2025	35.03	35.15	35.03	35.15	35.09	0.27%	5,565
Jun 20, 2025	35.20	35.20	35.06	35.06	35.00	-0.39%	1,185
Jun 18, 2025	35.19	35.33	35.19	35.20	35.13	-0.05%	339
Jun 17, 2025	35.21	35.21	35.21	35.21	35.15	-1.18%	26
Jun 16, 2025	35.66	35.68	35.64	35.64	35.57	0.58%	2,145
Jun 13, 2025	35.60	35.60	35.43	35.43	35.37	-1.02%	824
Jun 12, 2025	35.61	35.80	35.61	35.80	35.73	0.73%	2,154
Jun 11, 2025	35.54	35.54	35.54	35.54	35.47	0.27%	747
Jun 10, 2025	35.42	35.44	35.42	35.44	35.38	0.30%	107
Jun 9, 2025	35.29	35.33	35.29	35.33	35.27	0.12%	143
Jun 6, 2025	35.24	35.29	35.24	35.29	35.23	0.77%	123
Jun 5, 2025	35.11	35.21	35.02	35.02	34.96	-0.13%	2,635
Jun 4, 2025	35.15	35.15	35.07	35.07	35.00	0.08%	265
Jun 3, 2025	35.00	35.08	35.00	35.04	34.98	0.55%	1,687
Jun 2, 2025	34.62	34.85	34.62	34.85	34.79	0.35%	1,360
May 30, 2025	34.69	34.72	34.69	34.72	34.66	0.02%	490
May 29, 2025	34.63	34.72	34.56	34.72	34.66	-0.12%	1,230
May 28, 2025	34.76	34.76	34.76	34.76	34.50	-1.15%	26
May 27, 2025	35.07	35.17	34.89	35.16	34.90	1.45%	40,431
May 23, 2025	34.56	34.66	34.56	34.66	34.40	-0.06%	183
May 22, 2025	34.80	34.81	34.68	34.68	34.42	-0.19%	1,509
May 21, 2025	35.16	35.16	34.74	34.74	34.49	-1.17%	2,449
May 20, 2025	35.22	35.22	35.13	35.15	34.90	0.27%	1,645
May 19, 2025	34.81	35.06	34.81	35.06	34.81	0.26%	4,437
May 16, 2025	34.48	34.97	34.44	34.97	34.72	1.17%	8,643
May 15, 2025	34.57	34.57	34.57	34.57	34.32	0.98%	60
May 14, 2025	34.27	34.27	34.21	34.23	33.98	-0.52%	548
May 13, 2025	34.41	34.41	34.41	34.41	34.16	0.01%	29
May 12, 2025	34.45	34.45	34.40	34.40	34.15	1.56%	1,694
May 9, 2025	33.87	33.87	33.87	33.87	33.63	-0.29%	8
May 8, 2025	33.99	33.99	33.97	33.97	33.72	0.35%	238
May 7, 2025	33.84	33.85	33.79	33.85	33.61	-0.10%	207
May 6, 2025	34.04	34.08	33.85	33.89	33.64	-0.70%	1,030
May 5, 2025	34.17	34.25	34.04	34.13	33.88	-0.27%	10,568
May 2, 2025	34.06	34.22	34.06	34.22	33.97	1.22%	6,434
May 1, 2025	33.88	33.88	33.73	33.81	33.56	0.03%	5,485
Apr 30, 2025	33.40	33.85	33.38	33.80	33.56	-0.01%	5,738
Apr 29, 2025	33.69	33.82	33.69	33.81	33.56	-0.23%	4,898
Apr 28, 2025	33.89	33.92	33.56	33.88	33.45	0.61%	12,366
Apr 25, 2025	33.68	33.68	33.68	33.68	33.25	-0.02%	105
Apr 24, 2025	33.50	33.68	33.48	33.68	33.25	1.31%	825
Apr 23, 2025	33.60	33.62	33.25	33.25	32.83	0.08%	721
Apr 22, 2025	32.99	33.25	32.99	33.22	32.80	1.93%	345
Apr 21, 2025	32.70	32.70	32.40	32.59	32.18	-0.82%	412
Apr 17, 2025	32.78	32.95	32.78	32.86	32.44	1.01%	1,674