DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	44.87	44.87	44.87	44.87	-	1.52%	272
Jul 27, 2026	44.17	44.27	44.17	44.20	44.20	0.67%	1,232
Jul 24, 2026	43.88	44.02	43.88	43.91	43.90	0.56%	4,053
Jul 23, 2026	43.67	43.69	43.63	43.66	43.66	-0.69%	1,175
Jul 22, 2026	44.04	44.05	43.96	43.96	43.96	0.57%	3,128
Jul 21, 2026	43.74	43.76	43.72	43.72	43.72	0.46%	662
Jul 20, 2026	43.68	43.68	43.51	43.51	43.51	-0.51%	2,809
Jul 17, 2026	43.74	43.74	43.68	43.74	43.74	-0.21%	3,124
Jul 16, 2026	43.71	43.83	43.71	43.83	43.83	1.13%	2,379
Jul 15, 2026	43.36	43.42	43.34	43.34	43.34	0.47%	1,872
Jul 14, 2026	43.30	43.34	43.14	43.14	43.14	-0.37%	1,946
Jul 13, 2026	43.31	43.31	43.30	43.30	43.30	0.20%	487
Jul 10, 2026	43.21	43.21	43.17	43.21	43.21	0.27%	412
Jul 9, 2026	43.14	43.18	43.10	43.10	43.10	-0.13%	3,755
Jul 8, 2026	43.22	43.25	43.08	43.16	43.16	-0.99%	4,323
Jul 7, 2026	43.82	43.88	43.54	43.59	43.59	0.61%	3,507
Jul 6, 2026	43.17	43.37	43.17	43.33	43.33	-0.23%	6,925
Jul 2, 2026	43.40	43.42	43.20	43.42	43.42	2.02%	5,183
Jul 1, 2026	42.68	42.68	42.55	42.56	42.56	0.07%	6,759
Jun 30, 2026	42.52	42.62	42.52	42.54	42.53	-0.31%	10,095
Jun 29, 2026	42.72	42.72	42.67	42.67	42.67	-0.05%	3,037
Jun 26, 2026	42.85	42.85	42.65	42.77	42.69	0.41%	4,089
Jun 25, 2026	42.65	42.82	42.60	42.60	42.51	0.79%	2,473
Jun 24, 2026	42.27	42.27	42.26	42.26	42.18	-0.47%	1,041
Jun 23, 2026	42.32	42.46	42.32	42.46	42.38	0.41%	11,665
Jun 22, 2026	42.43	42.43	42.29	42.29	42.20	0.11%	1,218
Jun 18, 2026	42.32	42.32	42.24	42.24	42.16	-0.69%	1,970
Jun 17, 2026	42.53	42.53	42.53	42.53	42.45	-1.19%	324
Jun 16, 2026	43.13	43.13	43.05	43.05	42.96	0.39%	507
Jun 15, 2026	43.21	43.21	42.88	42.88	42.80	-0.65%	1,291
Jun 12, 2026	43.10	43.16	43.10	43.16	43.08	0.66%	526
Jun 11, 2026	43.03	43.03	42.88	42.88	42.80	1.00%	448
Jun 10, 2026	42.72	42.72	42.45	42.45	42.37	-0.29%	1,041
Jun 9, 2026	42.52	42.58	42.37	42.58	42.49	0.67%	855
Jun 8, 2026	42.44	42.48	42.29	42.29	42.21	-0.43%	5,782
Jun 5, 2026	42.72	42.72	42.48	42.48	42.39	-0.41%	2,224
Jun 4, 2026	42.68	42.68	42.58	42.65	42.57	1.20%	4,760
Jun 3, 2026	42.27	42.27	42.15	42.15	42.06	-0.65%	5,988
Jun 2, 2026	42.31	42.44	42.31	42.42	42.34	0.25%	3,059
Jun 1, 2026	42.24	42.43	42.24	42.32	42.23	-0.34%	1,674
May 29, 2026	42.61	42.61	42.46	42.46	42.38	-0.48%	707
May 28, 2026	42.76	42.76	42.64	42.67	42.58	-0.17%	4,688
May 27, 2026	43.06	43.06	42.93	42.93	42.65	-0.19%	345
May 26, 2026	43.34	43.34	43.02	43.02	42.73	-	604
May 22, 2026	43.02	43.02	43.02	43.02	42.73	0.19%	191
May 21, 2026	42.75	42.97	42.75	42.93	42.65	0.30%	1,966
May 20, 2026	42.51	42.81	42.51	42.81	42.52	0.66%	1,606
May 19, 2026	42.59	42.59	42.53	42.53	42.25	-0.19%	420
May 18, 2026	42.51	42.61	42.50	42.61	42.33	1.08%	740
May 15, 2026	42.46	42.46	42.14	42.15	41.87	-0.56%	2,480