DIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	28.35	28.43	28.35	28.42	28.35	0.96%	5,363
Sep 2, 2026	28.17	28.17	28.13	28.16	28.08	0.95%	442
Sep 1, 2026	27.88	27.90	27.88	27.89	27.81	-0.46%	571
Aug 31, 2026	28.02	28.03	28.02	28.02	27.94	-0.33%	1,855
Aug 28, 2026	28.14	28.14	28.11	28.11	28.04	0.11%	539
Aug 27, 2026	28.12	28.19	28.08	28.08	28.01	0.36%	1,385
Aug 26, 2026	27.95	27.98	27.92	27.98	27.90	-0.15%	1,389
Aug 25, 2026	27.99	28.02	27.97	28.02	27.95	-	721
Aug 24, 2026	28.03	28.03	27.93	28.02	27.95	0.37%	1,436
Aug 21, 2026	27.84	27.92	27.84	27.92	27.84	0.74%	1,867
Aug 20, 2026	27.91	27.91	27.71	27.71	27.64	-0.37%	535
Aug 19, 2026	27.84	27.84	27.81	27.81	27.74	1.29%	194
Aug 18, 2026	27.55	27.56	27.46	27.46	27.39	-0.04%	1,289
Aug 17, 2026	27.61	27.61	27.45	27.47	27.40	-0.98%	554
Aug 14, 2026	27.77	27.77	27.74	27.74	27.67	-	5,875
Aug 13, 2026	27.64	27.74	27.64	27.74	27.67	0.79%	783
Aug 12, 2026	27.46	27.53	27.46	27.53	27.45	0.04%	615
Aug 11, 2026	27.51	27.51	27.51	27.51	27.44	-0.31%	93
Aug 10, 2026	27.50	27.60	27.50	27.60	27.53	0.29%	635
Aug 7, 2026	27.49	27.53	27.49	27.52	27.45	0.58%	1,181
Aug 6, 2026	27.77	27.77	27.36	27.36	27.29	-0.58%	817