DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	44.61	44.69	44.40	44.40	44.40	-1.18%	4,189
Sep 4, 2026	45.04	45.08	44.93	44.93	44.93	-0.65%	10,010
Sep 3, 2026	45.47	45.47	45.08	45.23	45.23	0.31%	2,610
Sep 2, 2026	45.05	45.14	45.01	45.08	45.08	0.43%	12,171
Sep 1, 2026	45.20	45.20	44.89	44.89	44.89	0.08%	18,727
Aug 31, 2026	45.00	45.00	44.80	44.85	44.85	-0.29%	12,722
Aug 28, 2026	44.91	45.02	44.89	44.98	44.98	0.06%	20,386
Aug 27, 2026	45.16	45.16	44.95	44.96	44.96	-1.01%	39,638
Aug 26, 2026	45.48	45.56	45.45	45.46	45.41	-0.38%	19,952
Aug 25, 2026	45.49	45.63	45.49	45.63	45.59	-0.15%	12,586
Aug 24, 2026	45.71	45.72	45.64	45.70	45.65	0.10%	12,784
Aug 21, 2026	45.67	45.72	45.66	45.66	45.61	0.69%	9,721
Aug 20, 2026	45.44	45.57	45.34	45.34	45.30	-0.32%	15,493
Aug 19, 2026	45.52	45.69	45.45	45.49	45.44	0.76%	28,195
Aug 18, 2026	45.16	45.20	45.14	45.15	45.10	0.56%	4,042
Aug 17, 2026	45.06	45.06	44.90	44.90	44.85	-0.55%	5,962
Aug 14, 2026	45.05	45.15	45.05	45.15	45.10	0.34%	5,658
Aug 13, 2026	44.91	44.99	44.91	44.99	44.95	0.63%	1,612
Aug 12, 2026	44.75	44.82	44.71	44.71	44.66	-0.38%	740
Aug 11, 2026	44.95	44.95	44.86	44.88	44.83	-0.06%	1,395
Aug 10, 2026	44.90	44.90	44.90	44.90	44.86	0.06%	470
Aug 7, 2026	44.89	44.90	44.86	44.88	44.83	0.53%	631
Aug 6, 2026	44.74	44.74	44.64	44.64	44.60	-0.04%	962
Aug 5, 2026	44.71	44.71	44.66	44.66	44.61	-0.26%	476
Aug 4, 2026	44.74	44.78	44.74	44.78	44.73	0.32%	940
Aug 3, 2026	44.56	44.63	44.53	44.63	44.59	0.02%	1,940
Jul 31, 2026	44.67	44.71	44.62	44.62	44.58	-0.29%	3,048
Jul 30, 2026	44.56	44.75	44.56	44.75	44.71	0.09%	1,402
Jul 29, 2026	44.90	44.99	44.81	44.81	44.67	0.05%	742
Jul 28, 2026	44.87	44.87	44.75	44.79	44.65	1.35%	2,278
Jul 27, 2026	44.17	44.27	44.17	44.20	44.06	0.67%	1,232
Jul 24, 2026	43.88	44.02	43.88	43.91	43.76	0.56%	4,053
Jul 23, 2026	43.67	43.69	43.63	43.66	43.52	-0.69%	1,175
Jul 22, 2026	44.04	44.05	43.96	43.96	43.82	0.57%	3,128
Jul 21, 2026	43.74	43.76	43.72	43.72	43.58	0.46%	662
Jul 20, 2026	43.68	43.68	43.51	43.51	43.37	-0.51%	2,809
Jul 17, 2026	43.74	43.74	43.68	43.74	43.60	-0.21%	3,124
Jul 16, 2026	43.71	43.83	43.71	43.83	43.69	1.13%	2,379
Jul 15, 2026	43.36	43.42	43.34	43.34	43.20	0.47%	1,872
Jul 14, 2026	43.30	43.34	43.14	43.14	43.00	-0.37%	1,946
Jul 13, 2026	43.31	43.31	43.30	43.30	43.16	0.20%	487
Jul 10, 2026	43.21	43.21	43.17	43.21	43.08	0.27%	412
Jul 9, 2026	43.14	43.18	43.10	43.10	42.96	-0.13%	3,755
Jul 8, 2026	43.22	43.25	43.08	43.16	43.02	-0.99%	4,323
Jul 7, 2026	43.82	43.88	43.54	43.59	43.45	0.61%	3,507
Jul 6, 2026	43.17	43.37	43.17	43.33	43.19	-0.23%	6,925
Jul 2, 2026	43.40	43.42	43.20	43.42	43.28	2.02%	5,183
Jul 1, 2026	42.68	42.68	42.55	42.56	42.43	0.07%	6,759
Jun 30, 2026	42.52	42.62	42.52	42.54	42.40	-0.31%	10,095
Jun 29, 2026	42.72	42.72	42.67	42.67	42.53	-0.05%	3,037