DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	34.28	34.58	34.21	34.58	-	0.30%	475
Mar 28, 2025	34.63	34.63	34.48	34.48	34.48	-1.12%	1,666
Mar 27, 2025	34.89	34.94	34.87	34.87	34.78	-0.07%	1,827
Mar 26, 2025	34.89	34.89	34.89	34.89	34.81	-0.21%	32
Mar 25, 2025	34.96	34.96	34.96	34.96	34.88	-0.03%	1
Mar 24, 2025	34.98	34.98	34.98	34.98	34.89	0.27%	14
Mar 21, 2025	34.88	34.88	34.88	34.88	34.80	-0.89%	5
Mar 20, 2025	35.24	35.24	35.20	35.20	35.11	-0.27%	110
Mar 19, 2025	35.29	35.29	35.29	35.29	35.21	-0.14%	26
Mar 18, 2025	35.22	35.34	35.22	35.34	35.26	0.15%	608
Mar 17, 2025	35.37	35.38	35.29	35.29	35.21	1.11%	1,554
Mar 14, 2025	34.90	34.90	34.90	34.90	34.82	1.46%	72
Mar 13, 2025	34.38	34.46	34.36	34.40	34.32	-0.45%	1,994
Mar 12, 2025	34.52	34.57	34.52	34.56	34.47	-0.08%	689
Mar 11, 2025	34.64	34.64	34.58	34.58	34.50	-1.42%	229
Mar 10, 2025	35.06	35.08	35.06	35.08	35.00	-1.11%	2,561
Mar 7, 2025	35.48	35.48	35.48	35.48	35.39	1.51%	25
Mar 6, 2025	34.95	34.95	34.95	34.95	34.87	0.38%	17
Mar 5, 2025	34.64	34.82	34.64	34.82	34.73	1.94%	621
Mar 4, 2025	34.11	34.37	34.11	34.15	34.07	-0.87%	7,272
Mar 3, 2025	34.45	34.45	34.45	34.45	34.37	-0.04%	301
Feb 28, 2025	34.46	34.46	34.46	34.46	34.38	0.76%	165
Feb 27, 2025	34.20	34.20	34.20	34.20	34.12	-0.30%	2
Feb 26, 2025	34.31	34.31	34.31	34.31	34.17	-0.57%	43
Feb 25, 2025	34.50	34.50	34.50	34.50	34.37	0.79%	261
Feb 24, 2025	34.32	34.32	34.23	34.23	34.10	0.37%	148
Feb 21, 2025	34.11	34.11	34.11	34.11	33.98	-0.39%	3
Feb 20, 2025	34.24	34.24	34.24	34.24	34.11	0.27%	6
Feb 19, 2025	34.15	34.15	34.15	34.15	34.02	-0.23%	66
Feb 18, 2025	34.18	34.22	34.18	34.22	34.09	1.15%	1,621
Feb 14, 2025	33.85	33.88	33.83	33.83	33.71	-0.02%	1,927
Feb 13, 2025	33.84	33.84	33.84	33.84	33.71	0.88%	15
Feb 12, 2025	33.55	33.55	33.55	33.55	33.42	-0.04%	40
Feb 11, 2025	33.56	33.56	33.56	33.56	33.43	0.56%	264
Feb 10, 2025	33.36	33.37	33.36	33.37	33.24	0.24%	698
Feb 7, 2025	33.52	33.52	33.29	33.29	33.16	-0.51%	528
Feb 6, 2025	33.57	33.57	33.46	33.46	33.33	0.16%	427
Feb 5, 2025	33.41	33.41	33.41	33.41	33.28	0.64%	70
Feb 4, 2025	33.21	33.21	33.20	33.20	33.07	0.53%	255
Feb 3, 2025	33.02	33.02	33.02	33.02	32.89	-0.77%	65
Jan 31, 2025	33.28	33.28	33.28	33.28	33.15	-0.65%	244
Jan 30, 2025	33.36	33.49	33.36	33.49	33.36	0.83%	669
Jan 29, 2025	33.20	33.22	33.20	33.22	33.07	0.01%	182
Jan 28, 2025	33.33	33.36	33.19	33.22	33.07	-0.76%	1,362
Jan 27, 2025	33.36	33.55	33.36	33.47	33.32	0.65%	394
Jan 24, 2025	33.32	33.32	33.26	33.26	33.11	0.28%	686
Jan 23, 2025	33.16	33.16	33.16	33.16	33.02	1.02%	73
Jan 22, 2025	32.94	32.94	32.83	32.83	32.68	-0.42%	773
Jan 21, 2025	32.94	32.97	32.94	32.97	32.82	1.37%	287
Jan 17, 2025	32.42	32.52	32.42	32.52	32.38	0.52%	476