DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.10	43.16	43.10	43.16	43.16	0.66%	526
Jun 11, 2026	43.03	43.03	42.88	42.88	42.88	1.00%	448
Jun 10, 2026	42.72	42.72	42.45	42.45	42.45	-0.29%	1,041
Jun 9, 2026	42.52	42.58	42.37	42.58	42.58	0.67%	855
Jun 8, 2026	42.44	42.48	42.29	42.29	42.29	-0.43%	5,782
Jun 5, 2026	42.72	42.72	42.48	42.48	42.48	-0.41%	2,224
Jun 4, 2026	42.68	42.68	42.58	42.65	42.65	1.20%	4,760
Jun 3, 2026	42.27	42.27	42.15	42.15	42.15	-0.65%	5,988
Jun 2, 2026	42.31	42.44	42.31	42.42	42.42	0.25%	3,059
Jun 1, 2026	42.24	42.43	42.24	42.32	42.32	-0.34%	1,674
May 29, 2026	42.61	42.61	42.46	42.46	42.46	-0.48%	707
May 28, 2026	42.76	42.76	42.64	42.67	42.67	-0.17%	4,688
May 27, 2026	43.06	43.06	42.93	42.93	42.74	-0.19%	345
May 26, 2026	43.34	43.34	43.02	43.02	42.82	-	604
May 22, 2026	43.02	43.02	43.02	43.02	42.82	0.19%	191
May 21, 2026	42.75	42.97	42.75	42.93	42.74	0.30%	1,966
May 20, 2026	42.51	42.81	42.51	42.81	42.61	0.66%	1,606
May 19, 2026	42.59	42.59	42.53	42.53	42.33	-0.19%	420
May 18, 2026	42.51	42.61	42.50	42.61	42.41	1.08%	740
May 15, 2026	42.46	42.46	42.14	42.15	41.96	-0.56%	2,480
May 14, 2026	42.51	42.55	42.39	42.39	42.19	0.36%	3,198
May 13, 2026	42.26	42.26	42.23	42.24	42.04	-0.35%	1,366
May 12, 2026	42.19	42.39	42.12	42.39	42.19	0.40%	2,408
May 11, 2026	42.25	42.33	42.22	42.22	42.03	0.19%	4,023
May 8, 2026	42.18	42.22	42.07	42.14	41.95	0.04%	2,897
May 7, 2026	42.44	42.47	41.92	42.12	41.93	-1.51%	1,843
May 6, 2026	42.73	42.81	42.69	42.77	42.57	0.37%	3,178
May 5, 2026	42.28	42.61	42.28	42.61	42.42	1.19%	3,966
May 4, 2026	42.31	42.31	42.11	42.11	41.92	-1.32%	1,470
May 1, 2026	42.70	42.70	42.59	42.67	42.48	-0.32%	5,841
Apr 30, 2026	42.16	42.81	42.16	42.81	42.61	2.24%	3,271
Apr 29, 2026	41.79	41.96	41.79	41.87	41.68	0.04%	1,068
Apr 28, 2026	41.93	42.07	41.93	42.02	41.67	0.48%	6,966
Apr 27, 2026	42.10	42.10	41.82	41.82	41.47	-0.36%	1,664
Apr 24, 2026	42.02	42.02	41.84	41.97	41.62	-0.36%	2,655
Apr 23, 2026	42.08	42.13	42.02	42.13	41.77	0.08%	750
Apr 22, 2026	42.29	42.29	42.09	42.09	41.74	-0.41%	954
Apr 21, 2026	42.58	42.67	42.26	42.26	41.91	-1.05%	8,638
Apr 20, 2026	42.69	42.71	42.58	42.71	42.35	-0.02%	4,276
Apr 17, 2026	42.70	42.86	42.70	42.72	42.36	0.72%	2,183
Apr 16, 2026	42.46	42.46	42.29	42.42	42.06	0.44%	2,070
Apr 15, 2026	42.23	42.23	42.23	42.23	41.87	-0.27%	390
Apr 14, 2026	42.29	42.35	42.29	42.35	41.99	-0.14%	3,815
Apr 13, 2026	41.97	42.41	41.97	42.41	42.05	0.89%	1,342
Apr 10, 2026	42.03	42.03	42.03	42.03	41.68	-0.40%	336
Apr 9, 2026	41.95	42.20	41.94	42.20	41.84	0.33%	1,777
Apr 8, 2026	41.91	42.35	41.82	42.06	41.70	1.68%	3,460
Apr 7, 2026	41.12	41.36	41.12	41.36	41.02	-0.04%	1,060
Apr 6, 2026	41.23	41.38	41.23	41.38	41.03	0.39%	437
Apr 2, 2026	41.06	41.22	41.06	41.22	40.87	0.14%	707