DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.31	42.51	42.31	42.44	42.44	0.17%	1,830
Feb 19, 2026	42.27	42.37	42.22	42.37	42.37	-0.23%	1,412
Feb 18, 2026	42.46	42.51	42.29	42.47	42.47	0.58%	5,413
Feb 17, 2026	42.09	42.22	42.08	42.22	42.22	-0.13%	906
Feb 13, 2026	42.40	42.47	42.25	42.27	42.27	0.18%	5,422
Feb 12, 2026	42.28	42.41	42.07	42.20	42.20	-1.30%	5,661
Feb 11, 2026	42.65	42.80	42.65	42.75	42.75	0.42%	2,838
Feb 10, 2026	42.59	42.67	42.57	42.57	42.57	-0.04%	1,258
Feb 9, 2026	42.53	42.61	42.48	42.59	42.59	0.28%	2,578
Feb 6, 2026	42.29	42.50	42.29	42.47	42.47	1.77%	13,757
Feb 5, 2026	41.79	41.84	41.67	41.73	41.72	-0.92%	9,135
Feb 4, 2026	42.10	42.14	41.93	42.11	42.11	1.47%	2,845
Feb 3, 2026	41.21	41.50	41.21	41.50	41.50	0.41%	4,103
Feb 2, 2026	40.94	41.33	40.86	41.33	41.33	0.96%	4,516
Jan 30, 2026	40.94	40.94	40.94	40.94	40.94	0.52%	189
Jan 29, 2026	40.76	40.76	40.72	40.72	40.72	0.70%	485
Jan 28, 2026	40.41	40.44	40.41	40.44	40.42	-1.11%	224
Jan 27, 2026	40.70	40.89	40.70	40.89	40.88	1.22%	887
Jan 26, 2026	40.45	40.45	40.40	40.40	40.38	0.48%	729
Jan 23, 2026	39.97	40.21	39.97	40.21	40.19	0.08%	778
Jan 22, 2026	40.16	40.18	40.12	40.18	40.16	0.70%	11,647
Jan 21, 2026	39.82	39.90	39.72	39.90	39.88	0.91%	1,516
Jan 20, 2026	39.52	39.63	39.52	39.54	39.52	-1.21%	990
Jan 16, 2026	39.98	40.02	39.98	40.02	40.00	-0.03%	166
Jan 15, 2026	40.10	40.10	40.03	40.03	40.02	-0.30%	192
Jan 14, 2026	40.16	40.16	40.15	40.15	40.14	0.97%	1,493
Jan 13, 2026	39.83	39.83	39.77	39.77	39.75	0.01%	411
Jan 12, 2026	39.71	39.76	39.66	39.76	39.75	0.13%	5,751
Jan 9, 2026	39.35	39.76	39.35	39.71	39.70	0.88%	2,000
Jan 8, 2026	39.28	39.37	39.28	39.37	39.35	1.16%	1,049
Jan 7, 2026	39.14	39.14	38.91	38.91	38.90	-0.84%	1,452
Jan 6, 2026	39.28	39.35	39.24	39.24	39.23	0.34%	861
Jan 5, 2026	39.11	39.11	39.11	39.11	39.09	0.42%	270
Jan 2, 2026	38.60	38.95	38.60	38.95	38.93	1.07%	137
Dec 31, 2025	38.68	38.68	38.54	38.54	38.52	-0.73%	1,202
Dec 30, 2025	38.82	38.82	38.82	38.82	38.80	-0.16%	192
Dec 29, 2025	38.88	38.88	38.88	38.88	38.71	-0.14%	35
Dec 26, 2025	38.94	38.94	38.94	38.94	38.76	-	15
Dec 24, 2025	38.89	38.94	38.85	38.94	38.76	0.49%	413
Dec 23, 2025	38.90	38.90	38.75	38.75	38.57	-	191
Dec 22, 2025	38.86	38.86	38.75	38.75	38.57	0.31%	3,423
Dec 19, 2025	38.76	38.84	38.62	38.62	38.45	0.30%	1,916
Dec 18, 2025	38.70	38.70	38.51	38.51	38.34	-0.05%	622
Dec 17, 2025	38.53	38.53	38.53	38.53	38.36	0.07%	83
Dec 16, 2025	38.66	38.71	38.48	38.50	38.33	-1.16%	24,944
Dec 15, 2025	38.94	39.02	38.88	38.96	38.78	0.69%	5,470
Dec 12, 2025	38.78	38.86	38.69	38.69	38.52	-0.38%	1,664
Dec 11, 2025	38.83	38.83	38.83	38.83	38.66	0.62%	85
Dec 10, 2025	38.28	38.59	38.28	38.59	38.42	1.75%	511
Dec 9, 2025	38.15	38.15	37.93	37.93	37.76	-0.17%	1,631