DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.02	43.02	43.02	43.02	43.02	0.19%	191
May 21, 2026	42.75	42.97	42.75	42.93	42.93	0.30%	1,966
May 20, 2026	42.51	42.81	42.51	42.81	42.80	0.66%	1,606
May 19, 2026	42.59	42.59	42.53	42.53	42.53	-0.19%	420
May 18, 2026	42.51	42.61	42.50	42.61	42.61	1.08%	740
May 15, 2026	42.46	42.46	42.14	42.15	42.15	-0.56%	2,480
May 14, 2026	42.51	42.55	42.39	42.39	42.39	0.36%	3,198
May 13, 2026	42.26	42.26	42.23	42.24	42.24	-0.35%	1,366
May 12, 2026	42.19	42.39	42.12	42.39	42.39	0.40%	2,408
May 11, 2026	42.25	42.33	42.22	42.22	42.22	0.19%	4,023
May 8, 2026	42.18	42.22	42.07	42.14	42.14	0.04%	2,897
May 7, 2026	42.44	42.47	41.92	42.12	42.12	-1.51%	1,843
May 6, 2026	42.73	42.81	42.69	42.77	42.77	0.37%	3,178
May 5, 2026	42.28	42.61	42.28	42.61	42.61	1.19%	3,966
May 4, 2026	42.31	42.31	42.11	42.11	42.11	-1.32%	1,470
May 1, 2026	42.70	42.70	42.59	42.67	42.67	-0.32%	5,841
Apr 30, 2026	42.16	42.81	42.16	42.81	42.81	2.24%	3,271
Apr 29, 2026	41.79	41.96	41.79	41.87	41.87	0.04%	1,068
Apr 28, 2026	41.93	42.07	41.93	42.02	41.86	0.48%	6,966
Apr 27, 2026	42.10	42.10	41.82	41.82	41.66	-0.36%	1,664
Apr 24, 2026	42.02	42.02	41.84	41.97	41.81	-0.36%	2,655
Apr 23, 2026	42.08	42.13	42.02	42.13	41.96	0.08%	750
Apr 22, 2026	42.29	42.29	42.09	42.09	41.93	-0.41%	954
Apr 21, 2026	42.58	42.67	42.26	42.26	42.10	-1.05%	8,638
Apr 20, 2026	42.69	42.71	42.58	42.71	42.55	-0.02%	4,276
Apr 17, 2026	42.70	42.86	42.70	42.72	42.55	0.72%	2,183
Apr 16, 2026	42.46	42.46	42.29	42.42	42.25	0.44%	2,070
Apr 15, 2026	42.23	42.23	42.23	42.23	42.07	-0.27%	390
Apr 14, 2026	42.29	42.35	42.29	42.35	42.18	-0.14%	3,815
Apr 13, 2026	41.97	42.41	41.97	42.41	42.24	0.89%	1,342
Apr 10, 2026	42.03	42.03	42.03	42.03	41.87	-0.40%	336
Apr 9, 2026	41.95	42.20	41.94	42.20	42.03	0.33%	1,777
Apr 8, 2026	41.91	42.35	41.82	42.06	41.90	1.68%	3,460
Apr 7, 2026	41.12	41.36	41.12	41.36	41.20	-0.04%	1,060
Apr 6, 2026	41.23	41.38	41.23	41.38	41.22	0.39%	437
Apr 2, 2026	41.06	41.22	41.06	41.22	41.06	0.14%	707
Apr 1, 2026	41.10	41.16	41.10	41.16	41.00	0.32%	724
Mar 31, 2026	40.84	41.03	40.82	41.03	40.87	1.87%	1,152
Mar 30, 2026	40.32	40.43	40.28	40.28	40.12	0.16%	3,159
Mar 27, 2026	40.43	40.43	40.32	40.32	40.06	-0.40%	993
Mar 26, 2026	40.62	40.65	40.48	40.48	40.22	-0.64%	219
Mar 25, 2026	40.73	40.76	40.63	40.74	40.47	0.95%	5,177
Mar 24, 2026	40.35	40.46	40.35	40.35	40.09	0.55%	1,076
Mar 23, 2026	40.33	40.33	40.13	40.13	39.87	0.86%	2,327
Mar 20, 2026	39.94	39.94	39.61	39.79	39.53	-1.48%	1,249
Mar 19, 2026	40.22	40.42	40.22	40.39	40.13	0.05%	4,096
Mar 18, 2026	40.37	40.37	40.37	40.37	40.11	-1.41%	60
Mar 17, 2026	40.95	40.95	40.95	40.95	40.68	0.28%	458
Mar 16, 2026	40.73	40.91	40.73	40.83	40.57	0.73%	4,117
Mar 13, 2026	40.81	40.81	40.54	40.54	40.28	-0.51%	4,921