DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	32.71	32.76	32.70	32.70	32.70	-1.38%	1,581
Jan 6, 2026	33.15	33.16	33.15	33.16	33.16	0.44%	1,326
Jan 5, 2026	32.92	33.09	32.92	33.01	33.01	0.47%	1,433
Jan 2, 2026	32.56	33.01	32.56	32.86	32.86	0.62%	2,596
Dec 31, 2025	32.81	32.81	32.66	32.66	32.66	-0.63%	3,772
Dec 30, 2025	32.79	32.86	32.79	32.86	32.86	0.11%	825
Dec 29, 2025	32.94	32.94	32.83	32.83	32.83	-0.05%	500
Dec 26, 2025	32.78	32.85	32.78	32.85	32.85	-0.02%	525
Dec 24, 2025	32.82	32.85	32.82	32.85	32.85	0.56%	856
Dec 23, 2025	32.64	32.67	32.64	32.67	32.67	-0.31%	433
Dec 22, 2025	32.70	32.77	32.70	32.77	32.77	0.35%	801
Dec 19, 2025	32.84	32.84	32.66	32.66	32.57	-0.57%	1,756
Dec 18, 2025	33.03	33.03	32.85	32.85	32.76	-0.33%	188
Dec 17, 2025	32.98	33.00	32.95	32.96	32.87	0.30%	1,972
Dec 16, 2025	32.88	32.88	32.83	32.86	32.77	-0.92%	1,482
Dec 15, 2025	33.17	33.17	33.17	33.17	33.07	0.43%	266
Dec 12, 2025	33.06	33.06	33.02	33.02	32.93	-0.06%	759
Dec 11, 2025	33.00	33.05	33.00	33.04	32.95	0.60%	9,582
Dec 10, 2025	32.58	32.85	32.58	32.85	32.75	1.53%	955
Dec 9, 2025	32.44	32.44	32.35	32.35	32.26	-0.03%	1,004
Dec 8, 2025	32.60	32.60	32.36	32.36	32.27	-0.75%	9,143
Dec 5, 2025	32.73	32.73	32.61	32.61	32.52	-0.02%	242
Dec 4, 2025	32.62	32.62	32.62	32.62	32.52	-0.22%	155
Dec 3, 2025	32.73	32.73	32.69	32.69	32.60	0.87%	1,135
Dec 2, 2025	32.37	32.47	32.37	32.41	32.32	-0.35%	868
Dec 1, 2025	32.52	32.52	32.52	32.52	32.43	-0.53%	176
Nov 28, 2025	32.69	32.69	32.69	32.69	32.60	0.52%	312
Nov 26, 2025	32.52	32.52	32.52	32.52	32.43	0.60%	85
Nov 25, 2025	32.27	32.33	32.27	32.33	32.24	1.08%	398
Nov 24, 2025	31.99	31.99	31.99	31.99	31.90	-0.17%	66
Nov 21, 2025	31.83	32.04	31.83	32.04	31.86	1.83%	437
Nov 20, 2025	31.56	31.56	31.47	31.47	31.28	-0.55%	427
Nov 19, 2025	31.54	31.64	31.54	31.64	31.46	-0.75%	193
Nov 18, 2025	31.79	31.96	31.79	31.88	31.70	0.39%	1,106
Nov 17, 2025	32.13	32.13	31.72	31.76	31.57	-1.29%	775
Nov 14, 2025	32.17	32.17	32.17	32.17	31.99	-0.15%	115
Nov 13, 2025	32.42	32.42	32.22	32.22	32.03	-0.62%	1,316
Nov 12, 2025	32.42	32.42	32.42	32.42	32.23	0.05%	72
Nov 11, 2025	32.33	32.41	32.33	32.41	32.22	1.17%	627
Nov 10, 2025	32.03	32.03	32.03	32.03	31.84	0.09%	163
Nov 7, 2025	31.80	32.00	31.80	32.00	31.81	0.90%	512
Nov 6, 2025	31.72	31.72	31.72	31.72	31.53	-0.36%	127
Nov 5, 2025	31.78	31.83	31.78	31.83	31.64	0.51%	952
Nov 4, 2025	31.70	31.73	31.65	31.67	31.48	-0.37%	690
Nov 3, 2025	31.78	31.78	31.78	31.78	31.60	-0.48%	74
Oct 31, 2025	31.97	31.97	31.94	31.94	31.75	0.30%	318
Oct 30, 2025	31.84	31.84	31.84	31.84	31.66	-0.14%	124
Oct 29, 2025	32.20	32.22	31.83	31.89	31.70	-1.82%	1,040
Oct 28, 2025	32.51	32.58	32.48	32.48	32.29	-0.99%	550
Oct 27, 2025	32.75	32.80	32.74	32.80	32.61	0.27%	1,639