DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.62	31.66	31.53	31.53	31.53	0.70%	699
Dec 19, 2024	31.38	31.40	31.31	31.31	31.31	-0.44%	961
Dec 18, 2024	31.45	31.45	31.45	31.45	31.45	-2.34%	177
Dec 17, 2024	32.22	32.24	32.20	32.20	32.20	-0.11%	1,255
Dec 16, 2024	32.38	32.38	32.24	32.24	32.24	-0.99%	734
Dec 13, 2024	32.54	32.56	32.54	32.56	32.56	-0.15%	385
Dec 12, 2024	32.65	32.66	32.61	32.61	32.61	-0.55%	272
Dec 11, 2024	32.80	32.80	32.80	32.80	32.80	-0.50%	224
Dec 10, 2024	32.94	32.96	32.94	32.96	32.96	-0.43%	618
Dec 9, 2024	33.24	33.24	33.10	33.10	33.10	0.05%	971
Dec 6, 2024	33.10	33.13	33.09	33.09	33.09	-0.23%	615
Dec 5, 2024	33.24	33.24	33.16	33.16	33.16	0.43%	277
Dec 4, 2024	33.09	33.19	33.02	33.02	33.02	-0.49%	3,865
Dec 3, 2024	33.18	33.18	33.18	33.18	33.18	-0.17%	10
Dec 2, 2024	33.24	33.24	33.24	33.24	33.24	-0.61%	404
Nov 29, 2024	33.45	33.45	33.45	33.45	33.45	0.37%	84
Nov 27, 2024	33.35	33.35	33.32	33.32	33.32	0.08%	630
Nov 26, 2024	33.29	33.31	33.24	33.30	33.24	-0.48%	1,138
Nov 25, 2024	33.48	33.48	33.46	33.46	33.40	0.39%	217
Nov 22, 2024	33.21	33.33	33.21	33.33	33.27	0.68%	656
Nov 21, 2024	33.02	33.14	33.02	33.10	33.04	0.88%	1,881
Nov 20, 2024	32.67	32.81	32.67	32.81	32.76	-0.09%	854
Nov 19, 2024	32.69	32.85	32.69	32.84	32.78	-0.38%	2,661
Nov 18, 2024	33.01	33.03	32.97	32.97	32.91	0.67%	2,053
Nov 15, 2024	32.73	32.75	32.73	32.75	32.69	-0.34%	264
Nov 14, 2024	33.05	33.06	32.86	32.86	32.80	-0.34%	329
Nov 13, 2024	32.95	33.02	32.95	32.97	32.91	-0.31%	574
Nov 12, 2024	33.28	33.28	32.98	33.07	33.01	-1.15%	1,540
Nov 11, 2024	33.56	33.56	33.45	33.46	33.40	0.18%	2,004
Nov 8, 2024	33.41	33.41	33.40	33.40	33.34	-0.76%	367
Nov 7, 2024	33.75	33.75	33.65	33.65	33.59	0.66%	652
Nov 6, 2024	33.43	33.43	33.43	33.43	33.37	-	123
Nov 5, 2024	33.43	33.43	33.43	33.43	33.37	0.70%	376
Nov 4, 2024	33.43	33.46	33.20	33.20	33.14	-0.12%	527
Nov 1, 2024	33.33	33.33	33.24	33.24	33.18	0.18%	361
Oct 31, 2024	33.15	33.18	33.15	33.18	33.12	-0.09%	768
Oct 30, 2024	33.29	33.30	33.21	33.21	33.15	-0.97%	1,266
Oct 29, 2024	33.52	33.54	33.52	33.54	33.37	-0.97%	607
Oct 28, 2024	33.77	33.87	33.74	33.87	33.70	1.00%	3,145
Oct 25, 2024	33.53	33.53	33.53	33.53	33.37	-0.70%	152
Oct 24, 2024	33.96	33.96	33.72	33.77	33.60	-0.23%	452
Oct 23, 2024	33.84	33.84	33.84	33.84	33.68	-0.24%	17
Oct 22, 2024	33.93	33.93	33.93	33.93	33.76	-0.04%	157
Oct 21, 2024	34.25	34.25	33.94	33.94	33.78	-0.92%	688
Oct 18, 2024	34.23	34.30	34.01	34.26	34.09	-0.03%	15,932
Oct 17, 2024	34.21	34.30	34.21	34.27	34.10	0.13%	4,743
Oct 16, 2024	34.20	34.27	34.20	34.22	34.06	0.63%	2,498
Oct 15, 2024	34.03	34.03	34.01	34.01	33.84	-0.71%	404
Oct 14, 2024	34.16	34.25	34.16	34.25	34.09	0.35%	2,338
Oct 11, 2024	33.92	34.17	33.89	34.13	33.97	0.47%	17,777
Oct 10, 2024	34.06	34.06	33.91	33.97	33.81	-0.37%	1,600
Oct 9, 2024	33.73	34.09	33.73	34.09	33.93	0.96%	234
Oct 8, 2024	33.80	33.80	33.73	33.77	33.61	-0.41%	1,367
Oct 7, 2024	33.93	33.94	33.85	33.91	33.75	-0.12%	2,126
Oct 4, 2024	33.95	33.95	33.95	33.95	33.79	0.72%	83
Oct 3, 2024	33.87	33.87	33.71	33.71	33.55	-0.94%	282
Oct 2, 2024	34.07	34.07	34.01	34.03	33.86	-0.09%	2,395
Oct 1, 2024	34.06	34.06	34.06	34.06	33.90	-0.21%	70
Sep 30, 2024	34.13	34.13	34.13	34.13	33.97	-0.97%	102
Sep 27, 2024	34.47	34.47	34.47	34.47	34.30	0.26%	32
Sep 26, 2024	34.35	34.38	34.35	34.38	34.16	1.03%	154
Sep 25, 2024	34.13	34.13	34.00	34.02	33.81	-0.94%	2,170
Sep 24, 2024	34.29	34.35	34.29	34.35	34.14	0.49%	1,717
Sep 23, 2024	34.10	34.24	34.08	34.18	33.97	0.25%	2,505
Sep 20, 2024	34.16	34.16	34.09	34.09	33.88	-0.80%	100
Sep 19, 2024	34.44	34.44	34.37	34.37	34.16	0.93%	104
Sep 18, 2024	34.09	34.09	34.05	34.05	33.84	0.10%	304
Sep 17, 2024	34.01	34.02	33.95	34.02	33.81	-0.26%	1,826
Sep 16, 2024	34.10	34.10	34.10	34.10	33.89	0.66%	14
Sep 13, 2024	33.85	33.90	33.85	33.88	33.67	0.68%	477
Sep 12, 2024	33.45	33.65	33.45	33.65	33.44	0.52%	1,954
Sep 11, 2024	33.40	33.48	33.22	33.48	33.27	-0.02%	1,581
Sep 10, 2024	33.27	33.48	33.27	33.48	33.28	-0.18%	318
Sep 9, 2024	33.68	33.68	33.54	33.54	33.34	0.77%	731
Sep 6, 2024	33.66	33.66	33.29	33.29	33.08	-0.98%	284
Sep 5, 2024	33.69	33.70	33.62	33.62	33.41	-0.54%	557
Sep 4, 2024	33.70	33.80	33.70	33.80	33.59	0.01%	511
Sep 3, 2024	33.85	33.85	33.79	33.79	33.59	-1.31%	436
Aug 30, 2024	34.24	34.24	34.24	34.24	34.03	0.63%	97
Aug 29, 2024	34.11	34.11	34.03	34.03	33.82	0.08%	316
Aug 28, 2024	34.07	34.07	33.94	34.00	33.73	-0.10%	1,366
Aug 27, 2024	34.04	34.04	34.04	34.04	33.76	0.25%	54
Aug 26, 2024	33.99	33.99	33.95	33.95	33.68	0.13%	386
Aug 23, 2024	33.82	33.91	33.80	33.91	33.64	1.48%	1,108
Aug 22, 2024	33.46	33.50	33.42	33.42	33.15	-0.24%	2,059
Aug 21, 2024	33.50	33.50	33.50	33.50	33.22	0.43%	105
Aug 20, 2024	33.35	33.35	33.35	33.35	33.08	-0.29%	82
Aug 19, 2024	33.52	33.52	33.45	33.45	33.18	0.54%	761
Aug 16, 2024	33.12	33.27	33.12	33.27	33.00	0.34%	1,632
Aug 15, 2024	33.15	33.15	33.15	33.15	32.89	0.92%	101
Aug 14, 2024	32.79	32.86	32.77	32.85	32.59	0.54%	1,098
Aug 13, 2024	32.64	32.68	32.64	32.68	32.41	1.54%	573
Aug 12, 2024	32.18	32.18	32.18	32.18	31.92	-0.48%	81
Aug 9, 2024	32.29	32.34	32.25	32.34	32.08	0.14%	302
Aug 8, 2024	32.29	32.29	32.29	32.29	32.03	1.33%	302
Aug 7, 2024	32.31	32.31	31.87	31.87	31.61	0.08%	302
Aug 6, 2024	31.84	31.84	31.84	31.84	31.58	0.15%	34
Aug 5, 2024	31.74	31.79	31.74	31.79	31.54	-2.27%	251
Aug 2, 2024	32.53	32.53	32.53	32.53	32.27	-0.81%	2
Aug 1, 2024	32.75	32.80	32.71	32.80	32.54	-1.19%	681