DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.11	34.11	34.11	34.11	34.11	-0.39%	3
Feb 20, 2025	34.24	34.24	34.24	34.24	34.24	0.27%	6
Feb 19, 2025	34.15	34.15	34.15	34.15	34.15	-0.23%	66
Feb 18, 2025	34.18	34.22	34.18	34.22	34.22	1.15%	1,621
Feb 14, 2025	33.85	33.88	33.83	33.83	33.83	-0.02%	1,927
Feb 13, 2025	33.84	33.84	33.84	33.84	33.84	0.88%	15
Feb 12, 2025	33.55	33.55	33.55	33.55	33.55	-0.04%	40
Feb 11, 2025	33.56	33.56	33.56	33.56	33.56	0.56%	264
Feb 10, 2025	33.36	33.37	33.36	33.37	33.37	0.24%	698
Feb 7, 2025	33.52	33.52	33.29	33.29	33.29	-0.51%	528
Feb 6, 2025	33.57	33.57	33.46	33.46	33.46	0.16%	427
Feb 5, 2025	33.41	33.41	33.41	33.41	33.41	0.64%	70
Feb 4, 2025	33.21	33.21	33.20	33.20	33.20	0.53%	255
Feb 3, 2025	33.02	33.02	33.02	33.02	33.02	-0.77%	65
Jan 31, 2025	33.28	33.28	33.28	33.28	33.28	-0.65%	244
Jan 30, 2025	33.36	33.49	33.36	33.49	33.49	0.83%	669
Jan 29, 2025	33.20	33.22	33.20	33.22	33.20	0.01%	182
Jan 28, 2025	33.33	33.36	33.19	33.22	33.20	-0.76%	1,362
Jan 27, 2025	33.36	33.55	33.36	33.47	33.45	0.65%	394
Jan 24, 2025	33.32	33.32	33.26	33.26	33.24	0.28%	686
Jan 23, 2025	33.16	33.16	33.16	33.16	33.14	1.02%	73
Jan 22, 2025	32.94	32.94	32.83	32.83	32.81	-0.42%	773
Jan 21, 2025	32.94	32.97	32.94	32.97	32.95	1.37%	287
Jan 17, 2025	32.42	32.52	32.42	32.52	32.50	0.52%	476
Jan 16, 2025	32.35	32.35	32.35	32.35	32.33	0.74%	59
Jan 15, 2025	32.13	32.18	32.12	32.12	32.10	0.87%	1,781
Jan 14, 2025	31.67	31.87	31.67	31.84	31.82	0.55%	1,717
Jan 13, 2025	31.49	31.67	31.49	31.67	31.65	0.54%	239
Jan 10, 2025	31.46	31.50	31.46	31.50	31.48	-0.96%	495
Jan 8, 2025	31.64	31.80	31.64	31.80	31.78	-0.14%	983
Jan 7, 2025	31.93	31.93	31.84	31.85	31.83	0.46%	938
Jan 6, 2025	31.90	31.90	31.68	31.70	31.68	0.43%	429
Jan 3, 2025	31.57	31.57	31.57	31.57	31.55	0.59%	668
Jan 2, 2025	31.43	31.44	31.38	31.38	31.36	-0.37%	866
Dec 31, 2024	31.60	31.60	31.50	31.50	31.48	0.23%	420
Dec 30, 2024	31.42	31.42	31.42	31.42	31.41	-1.09%	76
Dec 27, 2024	31.81	31.81	31.77	31.77	31.62	-0.37%	216
Dec 26, 2024	31.89	31.89	31.89	31.89	31.74	0.62%	682
Dec 24, 2024	31.69	31.69	31.69	31.69	31.55	0.26%	11
Dec 23, 2024	31.61	31.61	31.61	31.61	31.46	0.25%	106
Dec 20, 2024	31.62	31.66	31.53	31.53	31.38	0.70%	699
Dec 19, 2024	31.38	31.40	31.31	31.31	31.17	-0.44%	961
Dec 18, 2024	31.45	31.45	31.45	31.45	31.30	-2.34%	177
Dec 17, 2024	32.22	32.24	32.20	32.20	32.06	-0.11%	1,255
Dec 16, 2024	32.38	32.38	32.24	32.24	32.09	-0.99%	734
Dec 13, 2024	32.54	32.56	32.54	32.56	32.41	-0.15%	385
Dec 12, 2024	32.65	32.66	32.61	32.61	32.46	-0.55%	272
Dec 11, 2024	32.80	32.80	32.80	32.80	32.64	-0.50%	224
Dec 10, 2024	32.94	32.96	32.94	32.96	32.81	-0.43%	618
Dec 9, 2024	33.24	33.24	33.10	33.10	32.95	0.05%	971
Dec 6, 2024	33.10	33.13	33.09	33.09	32.94	-0.23%	615
Dec 5, 2024	33.24	33.24	33.16	33.16	33.01	0.43%	277
Dec 4, 2024	33.09	33.19	33.02	33.02	32.87	-0.49%	3,865
Dec 3, 2024	33.18	33.18	33.18	33.18	33.03	-0.17%	10
Dec 2, 2024	33.24	33.24	33.24	33.24	33.09	-0.61%	404
Nov 29, 2024	33.45	33.45	33.45	33.45	33.29	0.37%	84
Nov 27, 2024	33.35	33.35	33.32	33.32	33.17	0.08%	630
Nov 26, 2024	33.29	33.31	33.24	33.30	33.09	-0.48%	1,138
Nov 25, 2024	33.48	33.48	33.46	33.46	33.25	0.39%	217
Nov 22, 2024	33.21	33.33	33.21	33.33	33.12	0.68%	656
Nov 21, 2024	33.02	33.14	33.02	33.10	32.89	0.88%	1,881
Nov 20, 2024	32.67	32.81	32.67	32.81	32.61	-0.09%	854
Nov 19, 2024	32.69	32.85	32.69	32.84	32.63	-0.38%	2,661
Nov 18, 2024	33.01	33.03	32.97	32.97	32.76	0.67%	2,053
Nov 15, 2024	32.73	32.75	32.73	32.75	32.54	-0.34%	264
Nov 14, 2024	33.05	33.06	32.86	32.86	32.65	-0.34%	329
Nov 13, 2024	32.95	33.02	32.95	32.97	32.76	-0.31%	574
Nov 12, 2024	33.28	33.28	32.98	33.07	32.86	-1.15%	1,540
Nov 11, 2024	33.56	33.56	33.45	33.46	33.25	0.18%	2,004
Nov 8, 2024	33.41	33.41	33.40	33.40	33.19	-0.76%	367
Nov 7, 2024	33.75	33.75	33.65	33.65	33.44	0.66%	652
Nov 6, 2024	33.43	33.43	33.43	33.43	33.22	-	123
Nov 5, 2024	33.43	33.43	33.43	33.43	33.22	0.70%	376
Nov 4, 2024	33.43	33.46	33.20	33.20	32.99	-0.12%	527
Nov 1, 2024	33.33	33.33	33.24	33.24	33.03	0.18%	361
Oct 31, 2024	33.15	33.18	33.15	33.18	32.97	-0.09%	768
Oct 30, 2024	33.29	33.30	33.21	33.21	33.00	-0.97%	1,266
Oct 29, 2024	33.52	33.54	33.52	33.54	33.22	-0.97%	607
Oct 28, 2024	33.77	33.87	33.74	33.87	33.55	1.00%	3,145
Oct 25, 2024	33.53	33.53	33.53	33.53	33.22	-0.70%	152
Oct 24, 2024	33.96	33.96	33.72	33.77	33.45	-0.23%	452
Oct 23, 2024	33.84	33.84	33.84	33.84	33.53	-0.24%	17
Oct 22, 2024	33.93	33.93	33.93	33.93	33.61	-0.04%	157
Oct 21, 2024	34.25	34.25	33.94	33.94	33.62	-0.92%	688
Oct 18, 2024	34.23	34.30	34.01	34.26	33.94	-0.03%	15,932
Oct 17, 2024	34.21	34.30	34.21	34.27	33.94	0.13%	4,743
Oct 16, 2024	34.20	34.27	34.20	34.22	33.90	0.63%	2,498
Oct 15, 2024	34.03	34.03	34.01	34.01	33.69	-0.71%	404
Oct 14, 2024	34.16	34.25	34.16	34.25	33.93	0.35%	2,338
Oct 11, 2024	33.92	34.17	33.89	34.13	33.81	0.47%	17,777
Oct 10, 2024	34.06	34.06	33.91	33.97	33.65	-0.37%	1,600
Oct 9, 2024	33.73	34.09	33.73	34.09	33.78	0.96%	234
Oct 8, 2024	33.80	33.80	33.73	33.77	33.45	-0.41%	1,367
Oct 7, 2024	33.93	33.94	33.85	33.91	33.59	-0.12%	2,126
Oct 4, 2024	33.95	33.95	33.95	33.95	33.63	0.72%	83
Oct 3, 2024	33.87	33.87	33.71	33.71	33.39	-0.94%	282
Oct 2, 2024	34.07	34.07	34.01	34.03	33.71	-0.09%	2,395
Oct 1, 2024	34.06	34.06	34.06	34.06	33.74	-0.21%	70
Sep 30, 2024	34.13	34.13	34.13	34.13	33.81	-0.97%	102
Sep 27, 2024	34.47	34.47	34.47	34.47	34.14	0.26%	32