DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	43.07	43.07	42.86	42.86	-	-1.10%	3,725
Sep 28, 2026	43.58	43.58	43.30	43.34	43.34	-0.37%	2,575
Sep 25, 2026	43.49	43.56	43.49	43.56	43.50	0.35%	700
Sep 24, 2026	43.47	43.50	43.40	43.41	43.34	-0.28%	4,170
Sep 23, 2026	43.68	43.68	43.49	43.53	43.46	-0.77%	5,214
Sep 22, 2026	43.88	43.91	43.85	43.87	43.80	-0.22%	4,780
Sep 21, 2026	43.90	44.04	43.87	43.96	43.90	0.25%	5,007
Sep 18, 2026	43.83	43.89	43.83	43.86	43.79	-0.89%	2,250
Sep 17, 2026	44.00	44.27	44.00	44.25	44.18	0.58%	1,403
Sep 16, 2026	44.28	44.33	43.99	43.99	43.93	-0.92%	2,531
Sep 15, 2026	44.28	44.43	44.27	44.40	44.33	-0.14%	3,725
Sep 14, 2026	44.46	44.46	44.40	44.46	44.40	0.63%	2,935
Sep 11, 2026	44.12	44.19	44.12	44.19	44.12	0.30%	2,765
Sep 10, 2026	44.10	44.10	44.02	44.05	43.99	0.02%	2,972
Sep 9, 2026	44.26	44.31	44.03	44.05	43.98	-0.80%	8,658
Sep 8, 2026	44.61	44.69	44.40	44.40	44.33	-1.18%	4,189
Sep 4, 2026	45.04	45.08	44.93	44.93	44.86	-0.65%	10,010
Sep 3, 2026	45.47	45.47	45.08	45.23	45.16	0.31%	2,610
Sep 2, 2026	45.05	45.14	45.01	45.08	45.01	0.43%	12,171
Sep 1, 2026	45.20	45.20	44.89	44.89	44.82	0.08%	18,727
Aug 31, 2026	45.00	45.00	44.80	44.85	44.78	-0.29%	12,722
Aug 28, 2026	44.91	45.02	44.89	44.98	44.91	0.06%	20,386
Aug 27, 2026	45.16	45.16	44.95	44.96	44.89	-1.01%	39,638
Aug 26, 2026	45.48	45.56	45.45	45.46	45.34	-0.38%	19,952
Aug 25, 2026	45.49	45.63	45.49	45.63	45.51	-0.15%	12,586
Aug 24, 2026	45.71	45.72	45.64	45.70	45.58	0.10%	12,784
Aug 21, 2026	45.67	45.72	45.66	45.66	45.54	0.69%	9,721
Aug 20, 2026	45.44	45.57	45.34	45.34	45.23	-0.32%	15,493
Aug 19, 2026	45.52	45.69	45.45	45.49	45.37	0.76%	28,195
Aug 18, 2026	45.16	45.20	45.14	45.15	45.03	0.56%	4,042
Aug 17, 2026	45.06	45.06	44.90	44.90	44.78	-0.55%	5,962
Aug 14, 2026	45.05	45.15	45.05	45.15	45.03	0.34%	5,658
Aug 13, 2026	44.91	44.99	44.91	44.99	44.88	0.63%	1,612
Aug 12, 2026	44.75	44.82	44.71	44.71	44.60	-0.38%	740
Aug 11, 2026	44.95	44.95	44.86	44.88	44.76	-0.06%	1,395
Aug 10, 2026	44.90	44.90	44.90	44.90	44.79	0.06%	470
Aug 7, 2026	44.89	44.90	44.86	44.88	44.76	0.53%	631
Aug 6, 2026	44.74	44.74	44.64	44.64	44.53	-0.04%	962
Aug 5, 2026	44.71	44.71	44.66	44.66	44.55	-0.26%	476
Aug 4, 2026	44.74	44.78	44.74	44.78	44.66	0.32%	940
Aug 3, 2026	44.56	44.63	44.53	44.63	44.52	0.02%	1,940
Jul 31, 2026	44.67	44.71	44.62	44.62	44.51	-0.29%	3,048
Jul 30, 2026	44.56	44.75	44.56	44.75	44.64	0.09%	1,402
Jul 29, 2026	44.90	44.99	44.81	44.81	44.60	0.05%	742
Jul 28, 2026	44.87	44.87	44.75	44.79	44.58	1.35%	2,278
Jul 27, 2026	44.17	44.27	44.17	44.20	43.99	0.67%	1,232
Jul 24, 2026	43.88	44.02	43.88	43.91	43.70	0.56%	4,053
Jul 23, 2026	43.67	43.69	43.63	43.66	43.45	-0.69%	1,175
Jul 22, 2026	44.04	44.05	43.96	43.96	43.75	0.57%	3,128
Jul 21, 2026	43.74	43.76	43.72	43.72	43.51	0.46%	662