DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	45.16	45.20	45.14	45.14	45.14	0.54%	4,042
Aug 17, 2026	45.06	45.06	44.90	44.90	44.90	-0.55%	5,962
Aug 14, 2026	45.05	45.15	45.05	45.15	45.15	0.34%	5,658
Aug 13, 2026	44.91	44.99	44.91	44.99	44.99	0.63%	1,612
Aug 12, 2026	44.75	44.82	44.71	44.71	44.71	-0.38%	740
Aug 11, 2026	44.95	44.95	44.86	44.88	44.88	-0.06%	1,395
Aug 10, 2026	44.90	44.90	44.90	44.90	44.90	0.06%	470
Aug 7, 2026	44.89	44.90	44.86	44.88	44.88	0.53%	631
Aug 6, 2026	44.74	44.74	44.64	44.64	44.64	-0.04%	962
Aug 5, 2026	44.71	44.71	44.66	44.66	44.66	-0.26%	476
Aug 4, 2026	44.74	44.78	44.74	44.78	44.78	0.32%	940
Aug 3, 2026	44.56	44.63	44.53	44.63	44.63	0.02%	1,940
Jul 31, 2026	44.67	44.71	44.62	44.62	44.62	-0.29%	3,048
Jul 30, 2026	44.56	44.75	44.56	44.75	44.75	0.09%	1,402
Jul 29, 2026	44.90	44.99	44.81	44.81	44.72	0.05%	742
Jul 28, 2026	44.87	44.87	44.75	44.79	44.69	1.35%	2,278
Jul 27, 2026	44.17	44.27	44.17	44.20	44.10	0.67%	1,232
Jul 24, 2026	43.88	44.02	43.88	43.91	43.81	0.56%	4,053
Jul 23, 2026	43.67	43.69	43.63	43.66	43.56	-0.69%	1,175
Jul 22, 2026	44.04	44.05	43.96	43.96	43.87	0.57%	3,128
Jul 21, 2026	43.74	43.76	43.72	43.72	43.62	0.46%	662
Jul 20, 2026	43.68	43.68	43.51	43.51	43.42	-0.51%	2,809
Jul 17, 2026	43.74	43.74	43.68	43.74	43.64	-0.21%	3,124
Jul 16, 2026	43.71	43.83	43.71	43.83	43.73	1.13%	2,379
Jul 15, 2026	43.36	43.42	43.34	43.34	43.25	0.47%	1,872
Jul 14, 2026	43.30	43.34	43.14	43.14	43.04	-0.37%	1,946
Jul 13, 2026	43.31	43.31	43.30	43.30	43.20	0.20%	487
Jul 10, 2026	43.21	43.21	43.17	43.21	43.12	0.27%	412
Jul 9, 2026	43.14	43.18	43.10	43.10	43.00	-0.13%	3,755
Jul 8, 2026	43.22	43.25	43.08	43.16	43.06	-0.99%	4,323
Jul 7, 2026	43.82	43.88	43.54	43.59	43.49	0.61%	3,507
Jul 6, 2026	43.17	43.37	43.17	43.33	43.23	-0.23%	6,925
Jul 2, 2026	43.40	43.42	43.20	43.42	43.33	2.02%	5,183
Jul 1, 2026	42.68	42.68	42.55	42.56	42.47	0.07%	6,759
Jun 30, 2026	42.52	42.62	42.52	42.54	42.44	-0.31%	10,095
Jun 29, 2026	42.72	42.72	42.67	42.67	42.57	-0.05%	3,037
Jun 26, 2026	42.85	42.85	42.65	42.77	42.59	0.41%	4,089
Jun 25, 2026	42.65	42.82	42.60	42.60	42.42	0.79%	2,473
Jun 24, 2026	42.27	42.27	42.26	42.26	42.09	-0.47%	1,041
Jun 23, 2026	42.32	42.46	42.32	42.46	42.28	0.41%	11,665
Jun 22, 2026	42.43	42.43	42.29	42.29	42.11	0.11%	1,218
Jun 18, 2026	42.32	42.32	42.24	42.24	42.07	-0.69%	1,970
Jun 17, 2026	42.53	42.53	42.53	42.53	42.36	-1.19%	324
Jun 16, 2026	43.13	43.13	43.05	43.05	42.87	0.39%	507
Jun 15, 2026	43.21	43.21	42.88	42.88	42.70	-0.65%	1,291
Jun 12, 2026	43.10	43.16	43.10	43.16	42.98	0.66%	526
Jun 11, 2026	43.03	43.03	42.88	42.88	42.70	1.00%	448
Jun 10, 2026	42.72	42.72	42.45	42.45	42.28	-0.29%	1,041
Jun 9, 2026	42.52	42.58	42.37	42.58	42.40	0.67%	855
Jun 8, 2026	42.44	42.48	42.29	42.29	42.12	-0.43%	5,782