DIVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.59	27.59	27.43	27.43	27.43	-0.21%	1,609
Sep 21, 2026	27.34	27.52	27.34	27.49	27.49	0.93%	1,971
Sep 18, 2026	27.28	27.29	27.23	27.23	27.23	-0.98%	2,289
Sep 17, 2026	27.45	27.52	27.45	27.50	27.50	0.18%	1,353
Sep 16, 2026	27.72	27.72	27.45	27.45	27.45	-1.14%	627
Sep 15, 2026	27.88	27.88	27.77	27.77	27.77	-0.88%	1,250
Sep 14, 2026	28.02	28.02	28.02	28.02	28.02	0.63%	34
Sep 11, 2026	27.80	27.84	27.80	27.84	27.84	0.98%	510
Sep 10, 2026	27.60	27.62	27.57	27.57	27.57	-0.39%	1,098
Sep 9, 2026	27.91	27.91	27.68	27.68	27.68	-0.58%	1,308
Sep 8, 2026	27.94	27.94	27.84	27.84	27.84	-1.46%	2,095
Sep 4, 2026	28.25	28.31	28.25	28.25	28.25	-0.61%	504
Sep 3, 2026	28.35	28.43	28.35	28.42	28.42	0.96%	5,362
Sep 2, 2026	28.17	28.17	28.13	28.16	28.16	0.95%	441
Sep 1, 2026	27.88	27.90	27.88	27.89	27.89	-0.46%	571
Aug 31, 2026	28.02	28.03	28.02	28.02	28.02	-0.33%	1,854
Aug 28, 2026	28.14	28.14	28.11	28.11	28.11	0.11%	538
Aug 27, 2026	28.12	28.19	28.08	28.08	28.08	0.36%	1,385
Aug 26, 2026	27.95	27.98	27.92	27.98	27.98	-0.15%	1,388
Aug 25, 2026	27.99	28.02	27.97	28.02	28.02	-	720
Aug 24, 2026	28.03	28.03	27.93	28.02	28.02	0.37%	1,435
Aug 21, 2026	27.84	27.92	27.84	27.92	27.92	0.74%	1,867
Aug 20, 2026	27.91	27.91	27.71	27.71	27.71	-0.37%	535
Aug 19, 2026	27.84	27.84	27.81	27.81	27.81	1.29%	193
Aug 18, 2026	27.55	27.56	27.46	27.46	27.46	-0.04%	1,288
Aug 17, 2026	27.61	27.61	27.45	27.47	27.47	-0.98%	554
Aug 14, 2026	27.77	27.77	27.74	27.74	27.74	-	5,875
Aug 13, 2026	27.64	27.74	27.64	27.74	27.74	0.79%	782
Aug 12, 2026	27.46	27.53	27.46	27.53	27.52	0.04%	614
Aug 11, 2026	27.51	27.51	27.51	27.51	27.51	-0.31%	93
Aug 10, 2026	27.50	27.60	27.50	27.60	27.60	0.29%	634
Aug 7, 2026	27.49	27.53	27.49	27.52	27.52	0.58%	1,181
Aug 6, 2026	27.77	27.77	27.36	27.36	27.36	-0.58%	816
Aug 5, 2026	27.52	27.52	27.49	27.52	27.52	0.11%	727
Aug 4, 2026	27.39	27.49	27.39	27.49	27.49	0.62%	11,363
Aug 3, 2026	27.37	27.37	27.25	27.32	27.32	0.81%	13,809
Jul 31, 2026	26.90	27.10	26.90	27.10	27.10	0.86%	1,381
Jul 30, 2026	26.71	26.87	26.71	26.87	26.87	-0.83%	1,623
Jul 29, 2026	27.23	27.23	27.09	27.09	27.09	-0.24%	1,131
Jul 28, 2026	27.25	27.25	27.12	27.16	27.16	1.76%	1,369
Jul 27, 2026	26.74	26.77	26.69	26.69	26.69	0.93%	2,132
Jul 24, 2026	26.53	26.54	26.43	26.45	26.45	1.22%	4,735
Jul 23, 2026	26.19	26.19	26.07	26.13	26.13	-1.04%	9,372
Jul 22, 2026	26.38	26.46	26.38	26.40	26.40	-0.20%	2,590
Jul 21, 2026	26.39	26.46	26.39	26.45	26.45	-0.16%	457
Jul 20, 2026	26.60	26.60	26.50	26.50	26.50	-0.58%	466
Jul 17, 2026	26.75	26.75	26.63	26.65	26.65	-0.61%	1,014
Jul 16, 2026	26.77	26.83	26.77	26.82	26.81	1.34%	892
Jul 15, 2026	26.52	26.57	26.46	26.46	26.46	0.19%	1,714
Jul 14, 2026	26.46	26.46	26.41	26.41	26.41	-0.41%	127