DIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.34	28.34	28.16	28.32	28.32	0.29%	675
Nov 12, 2026	28.45	28.45	28.23	28.23	28.23	-1.11%	1,031
Nov 11, 2026	28.38	28.55	28.38	28.55	28.55	0.28%	644
Nov 10, 2026	28.33	28.47	28.32	28.47	28.47	0.01%	863
Nov 9, 2026	28.38	28.57	28.38	28.47	28.47	1.48%	1,243
Nov 6, 2026	28.23	28.23	28.05	28.05	28.05	-0.77%	403
Nov 5, 2026	28.84	28.84	28.27	28.27	28.27	-2.12%	3,265
Nov 4, 2026	28.59	28.92	28.59	28.88	28.88	2.38%	4,723
Nov 3, 2026	28.27	28.27	28.21	28.21	28.21	-0.84%	69,416
Nov 2, 2026	28.51	28.51	28.44	28.45	28.45	0.82%	925
Oct 30, 2026	28.24	28.24	28.18	28.22	28.22	-0.08%	2,358
Oct 29, 2026	28.18	28.24	28.14	28.24	28.24	0.61%	21,468
Oct 28, 2026	28.06	28.07	27.98	28.07	28.07	0.19%	2,317
Oct 27, 2026	28.02	28.02	27.97	28.02	28.02	-0.24%	7,986
Oct 26, 2026	28.27	28.27	28.03	28.08	28.08	-0.18%	239
Oct 23, 2026	27.96	28.15	27.95	28.13	28.13	-0.72%	2,589
Oct 22, 2026	28.20	28.34	28.20	28.34	28.33	0.89%	424
Oct 21, 2026	28.02	28.09	28.02	28.09	28.09	0.02%	691
Oct 20, 2026	28.11	28.11	28.04	28.08	28.08	0.74%	1,303
Oct 19, 2026	27.88	27.90	27.88	27.88	27.87	-0.47%	405
Oct 16, 2026	28.01	28.01	27.96	28.01	28.01	0.20%	850
Oct 15, 2026	27.88	27.95	27.85	27.95	27.95	1.45%	1,326
Oct 14, 2026	27.47	27.55	27.47	27.55	27.55	0.16%	3,076
Oct 13, 2026	27.55	27.56	27.51	27.51	27.51	-0.21%	366
Oct 12, 2026	27.52	27.56	27.52	27.56	27.56	0.81%	531
Oct 9, 2026	27.36	27.36	27.33	27.34	27.34	0.74%	503
Oct 8, 2026	27.04	27.14	27.04	27.14	27.14	1.13%	1,098
Oct 7, 2026	26.79	26.86	26.79	26.84	26.84	-0.66%	1,581
Oct 6, 2026	27.12	27.12	26.99	27.02	27.02	0.47%	1,771
Oct 5, 2026	26.86	26.90	26.84	26.89	26.89	0.35%	672
Oct 2, 2026	26.84	26.84	26.76	26.80	26.80	0.25%	2,522
Oct 1, 2026	26.70	26.74	26.58	26.73	26.73	-0.13%	3,226
Sep 30, 2026	26.80	26.80	26.77	26.77	26.77	-0.29%	378
Sep 29, 2026	26.75	26.84	26.75	26.84	26.84	-0.29%	2,202
Sep 28, 2026	27.06	27.07	27.00	27.00	26.92	-0.87%	2,515
Sep 25, 2026	27.11	27.24	27.11	27.23	27.16	0.23%	10,313
Sep 24, 2026	27.30	27.30	27.14	27.17	27.10	-0.04%	2,199
Sep 23, 2026	27.44	27.44	27.18	27.18	27.11	-0.90%	752
Sep 22, 2026	27.59	27.59	27.43	27.43	27.35	-0.21%	1,609
Sep 21, 2026	27.34	27.52	27.34	27.49	27.41	0.93%	1,972
Sep 18, 2026	27.28	27.29	27.23	27.23	27.16	-0.98%	2,290
Sep 17, 2026	27.45	27.52	27.45	27.50	27.43	0.18%	1,354
Sep 16, 2026	27.72	27.72	27.45	27.45	27.38	-1.14%	628
Sep 15, 2026	27.88	27.88	27.77	27.77	27.69	-0.88%	1,251
Sep 14, 2026	28.02	28.02	28.02	28.02	27.94	0.63%	34
Sep 11, 2026	27.80	27.84	27.80	27.84	27.77	0.98%	511
Sep 10, 2026	27.60	27.62	27.57	27.57	27.50	-0.39%	1,099
Sep 9, 2026	27.91	27.91	27.68	27.68	27.60	-0.58%	1,308
Sep 8, 2026	27.94	27.94	27.84	27.84	27.77	-1.46%	2,095
Sep 4, 2026	28.25	28.31	28.25	28.25	28.18	-0.61%	505