DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	41.23	41.38	41.23	41.23	41.23	0.02%	437
Apr 2, 2026	41.06	41.22	41.06	41.22	41.22	0.14%	707
Apr 1, 2026	41.10	41.16	41.10	41.16	41.16	0.32%	724
Mar 31, 2026	40.84	41.03	40.82	41.03	41.03	1.87%	1,152
Mar 30, 2026	40.32	40.43	40.28	40.28	40.28	-0.10%	3,159
Mar 27, 2026	40.43	40.43	40.32	40.32	40.21	-0.40%	993
Mar 26, 2026	40.62	40.65	40.48	40.48	40.37	-0.64%	219
Mar 25, 2026	40.73	40.76	40.63	40.74	40.63	0.95%	5,177
Mar 24, 2026	40.35	40.46	40.35	40.35	40.25	0.55%	1,076
Mar 23, 2026	40.33	40.33	40.13	40.13	40.03	0.86%	2,327
Mar 20, 2026	39.94	39.94	39.61	39.79	39.69	-1.48%	1,249
Mar 19, 2026	40.22	40.42	40.22	40.39	40.28	0.05%	4,096
Mar 18, 2026	40.37	40.37	40.37	40.37	40.26	-1.41%	60
Mar 17, 2026	40.95	40.95	40.95	40.95	40.84	0.28%	458
Mar 16, 2026	40.73	40.91	40.73	40.83	40.72	0.73%	4,117
Mar 13, 2026	40.81	40.81	40.54	40.54	40.43	-0.51%	4,921
Mar 12, 2026	40.73	40.87	40.73	40.74	40.64	-0.45%	1,320
Mar 11, 2026	41.03	41.03	40.89	40.92	40.82	0.10%	878
Mar 10, 2026	41.34	41.34	40.88	40.88	40.78	-0.35%	863
Mar 9, 2026	40.25	41.03	40.25	41.03	40.92	0.19%	679
Mar 6, 2026	41.03	41.03	40.95	40.95	40.84	-0.34%	193
Mar 5, 2026	41.13	41.13	40.90	41.09	40.98	-1.63%	592
Mar 4, 2026	41.51	41.77	41.51	41.77	41.66	0.67%	2,298
Mar 3, 2026	41.60	41.60	41.00	41.49	41.38	-1.94%	1,100
Mar 2, 2026	42.42	42.42	42.15	42.31	42.20	-0.49%	4,380
Feb 27, 2026	42.49	42.64	42.34	42.52	42.41	0.30%	1,775
Feb 26, 2026	42.30	42.43	42.26	42.39	42.28	-0.16%	946
Feb 25, 2026	42.32	42.53	42.32	42.46	42.25	0.08%	3,575
Feb 24, 2026	42.28	42.52	42.28	42.43	42.21	0.58%	2,819
Feb 23, 2026	42.26	42.32	42.18	42.18	41.97	-0.61%	2,842
Feb 20, 2026	42.31	42.51	42.31	42.44	42.22	0.17%	1,830
Feb 19, 2026	42.27	42.37	42.22	42.37	42.15	-0.23%	1,412
Feb 18, 2026	42.46	42.51	42.29	42.47	42.25	0.58%	5,413
Feb 17, 2026	42.09	42.22	42.08	42.22	42.01	-0.13%	906
Feb 13, 2026	42.40	42.47	42.25	42.27	42.06	0.18%	5,422
Feb 12, 2026	42.28	42.41	42.07	42.20	41.98	-1.30%	5,661
Feb 11, 2026	42.65	42.80	42.65	42.75	42.53	0.42%	2,838
Feb 10, 2026	42.59	42.67	42.57	42.57	42.36	-0.04%	1,258
Feb 9, 2026	42.53	42.61	42.48	42.59	42.37	0.28%	2,578
Feb 6, 2026	42.29	42.50	42.29	42.47	42.25	1.77%	13,757
Feb 5, 2026	41.79	41.84	41.67	41.73	41.51	-0.92%	9,135
Feb 4, 2026	42.10	42.14	41.93	42.11	41.90	1.47%	2,845
Feb 3, 2026	41.21	41.50	41.21	41.50	41.29	0.41%	4,103
Feb 2, 2026	40.94	41.33	40.86	41.33	41.12	0.96%	4,516
Jan 30, 2026	40.94	40.94	40.94	40.94	40.73	0.52%	189
Jan 29, 2026	40.76	40.76	40.72	40.72	40.52	0.70%	485
Jan 28, 2026	40.41	40.44	40.41	40.44	40.22	-1.11%	224
Jan 27, 2026	40.70	40.89	40.70	40.89	40.67	1.22%	887
Jan 26, 2026	40.45	40.45	40.40	40.40	40.18	0.48%	729
Jan 23, 2026	39.97	40.21	39.97	40.21	39.99	0.08%	778