DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.08	35.32	35.08	35.32	35.32	1.61%	927
Feb 5, 2026	34.90	34.90	34.76	34.76	34.76	-0.73%	1,112
Feb 4, 2026	35.09	35.09	35.01	35.01	35.01	1.87%	1,369
Feb 3, 2026	34.37	34.37	34.37	34.37	34.37	1.08%	202
Feb 2, 2026	33.95	34.00	33.95	34.00	34.00	0.17%	1,101
Jan 30, 2026	33.79	33.94	33.79	33.94	33.94	0.51%	321
Jan 29, 2026	33.77	33.77	33.77	33.77	33.77	0.39%	407
Jan 28, 2026	33.69	33.74	33.64	33.64	33.64	-0.37%	513
Jan 27, 2026	33.68	33.77	33.65	33.77	33.77	0.12%	1,009
Jan 26, 2026	33.61	33.72	33.61	33.72	33.72	0.52%	751
Jan 23, 2026	33.55	33.55	33.55	33.55	33.55	-0.47%	256
Jan 22, 2026	33.86	33.88	33.71	33.71	33.71	-0.04%	2,787
Jan 21, 2026	33.53	33.72	33.53	33.72	33.72	1.55%	1,724
Jan 20, 2026	33.39	33.42	33.21	33.21	33.21	-1.48%	1,275
Jan 16, 2026	33.75	33.75	33.71	33.71	33.61	-0.36%	1,682
Jan 15, 2026	33.59	33.90	33.59	33.83	33.73	0.48%	1,660
Jan 14, 2026	33.48	33.69	33.48	33.67	33.57	1.43%	3,843
Jan 13, 2026	33.23	33.25	33.19	33.19	33.09	0.06%	1,252
Jan 12, 2026	33.17	33.17	33.17	33.17	33.07	-0.28%	183
Jan 9, 2026	33.34	33.34	33.26	33.26	33.17	0.27%	3,663
Jan 8, 2026	33.30	33.30	33.17	33.17	33.08	1.43%	265
Jan 7, 2026	32.71	32.76	32.70	32.70	32.61	-1.38%	1,581
Jan 6, 2026	33.15	33.16	33.15	33.16	33.06	0.44%	1,329
Jan 5, 2026	32.92	33.09	32.92	33.01	32.92	0.47%	1,433
Jan 2, 2026	32.56	33.01	32.56	32.86	32.76	0.62%	2,596
Dec 31, 2025	32.81	32.81	32.66	32.66	32.56	-0.63%	3,772
Dec 30, 2025	32.79	32.86	32.79	32.86	32.77	0.11%	825
Dec 29, 2025	32.94	32.94	32.83	32.83	32.73	-0.05%	500
Dec 26, 2025	32.78	32.85	32.78	32.85	32.75	-0.02%	525
Dec 24, 2025	32.82	32.85	32.82	32.85	32.76	0.56%	856
Dec 23, 2025	32.64	32.67	32.64	32.67	32.58	-0.31%	433
Dec 22, 2025	32.70	32.77	32.70	32.77	32.68	0.35%	801
Dec 19, 2025	32.84	32.84	32.66	32.66	32.48	-0.57%	1,756
Dec 18, 2025	33.03	33.03	32.85	32.85	32.66	-0.33%	188
Dec 17, 2025	32.98	33.00	32.95	32.96	32.77	0.30%	1,972
Dec 16, 2025	32.88	32.88	32.83	32.86	32.67	-0.92%	1,482
Dec 15, 2025	33.17	33.17	33.17	33.17	32.98	0.43%	266
Dec 12, 2025	33.06	33.06	33.02	33.02	32.84	-0.06%	759
Dec 11, 2025	33.00	33.05	33.00	33.04	32.86	0.60%	9,582
Dec 10, 2025	32.58	32.85	32.58	32.85	32.66	1.53%	955
Dec 9, 2025	32.44	32.44	32.35	32.35	32.17	-0.03%	1,004
Dec 8, 2025	32.60	32.60	32.36	32.36	32.18	-0.75%	9,143
Dec 5, 2025	32.73	32.73	32.61	32.61	32.42	-0.02%	242
Dec 4, 2025	32.62	32.62	32.62	32.62	32.43	-0.22%	155
Dec 3, 2025	32.73	32.73	32.69	32.69	32.50	0.87%	1,135
Dec 2, 2025	32.37	32.47	32.37	32.41	32.22	-0.35%	868
Dec 1, 2025	32.52	32.52	32.52	32.52	32.33	-0.53%	176
Nov 28, 2025	32.69	32.69	32.69	32.69	32.51	0.52%	312
Nov 26, 2025	32.52	32.52	32.52	32.52	32.34	0.60%	85
Nov 25, 2025	32.27	32.33	32.27	32.33	32.15	1.08%	398