DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.20	35.20	35.11	35.11	35.11	-0.59%	708
May 14, 2026	35.42	35.42	35.32	35.32	35.32	0.28%	902
May 13, 2026	35.13	35.22	35.12	35.22	35.22	-0.68%	2,792
May 12, 2026	35.38	35.49	35.38	35.46	35.46	0.39%	1,159
May 11, 2026	35.42	35.42	35.32	35.32	35.32	-0.23%	1,375
May 8, 2026	35.43	35.47	35.40	35.40	35.40	0.05%	1,274
May 7, 2026	35.47	35.68	35.38	35.38	35.38	-0.95%	2,697
May 6, 2026	35.75	35.78	35.68	35.72	35.72	0.07%	5,470
May 5, 2026	35.53	35.70	35.53	35.70	35.70	0.52%	2,320
May 4, 2026	35.85	35.85	35.48	35.51	35.51	-0.95%	6,123
May 1, 2026	36.01	36.01	35.85	35.85	35.85	-0.42%	2,758
Apr 30, 2026	35.93	36.00	35.93	36.00	36.00	1.72%	468
Apr 29, 2026	35.35	35.39	35.28	35.39	35.39	-0.20%	444
Apr 28, 2026	35.46	35.46	35.41	35.46	35.46	0.61%	1,531
Apr 27, 2026	35.28	35.28	35.25	35.25	35.25	-0.06%	588
Apr 24, 2026	35.33	35.33	35.27	35.27	35.27	-0.71%	275
Apr 23, 2026	35.50	35.52	35.48	35.52	35.52	0.61%	891
Apr 22, 2026	35.32	35.32	35.31	35.31	35.31	-0.34%	304
Apr 21, 2026	35.53	35.61	35.43	35.43	35.43	-0.34%	835
Apr 20, 2026	35.63	35.63	35.55	35.55	35.55	-0.13%	328
Apr 17, 2026	35.44	35.62	35.44	35.60	35.50	0.77%	2,568
Apr 16, 2026	35.35	35.35	35.25	35.32	35.23	0.66%	1,193
Apr 15, 2026	35.03	35.09	35.03	35.09	35.00	-0.27%	1,488
Apr 14, 2026	35.15	35.19	35.15	35.19	35.09	-0.15%	477
Apr 13, 2026	35.07	35.24	35.07	35.24	35.15	0.18%	418
Apr 10, 2026	35.18	35.18	35.18	35.18	35.08	-0.76%	812
Apr 9, 2026	35.02	35.44	35.02	35.44	35.35	0.56%	453
Apr 8, 2026	35.25	35.25	35.25	35.25	35.15	1.26%	448
Apr 7, 2026	34.81	34.81	34.81	34.81	34.72	-0.10%	147
Apr 6, 2026	34.85	34.85	34.85	34.85	34.75	0.32%	174
Apr 2, 2026	34.73	34.73	34.73	34.73	34.64	0.63%	307
Apr 1, 2026	34.52	34.52	34.52	34.52	34.42	-0.25%	262
Mar 31, 2026	34.46	34.60	34.46	34.60	34.51	0.79%	979
Mar 30, 2026	34.33	34.33	34.33	34.33	34.24	0.46%	242
Mar 27, 2026	34.17	34.17	34.17	34.17	34.08	-0.28%	274
Mar 26, 2026	34.27	34.27	34.27	34.27	34.18	0.04%	121
Mar 25, 2026	34.26	34.26	34.26	34.26	34.16	0.45%	211
Mar 24, 2026	34.10	34.10	34.10	34.10	34.01	0.79%	539
Mar 23, 2026	33.93	33.93	33.84	33.84	33.74	0.31%	226
Mar 20, 2026	34.06	34.17	33.73	33.73	33.56	-1.06%	2,516
Mar 19, 2026	34.08	34.09	34.08	34.09	33.92	0.16%	609
Mar 18, 2026	34.21	34.24	34.04	34.04	33.86	-1.10%	5,547
Mar 17, 2026	34.61	34.66	34.42	34.42	34.24	0.38%	17,429
Mar 16, 2026	34.39	34.39	34.29	34.29	34.11	0.35%	745
Mar 13, 2026	34.43	34.43	34.17	34.17	33.99	-	451
Mar 12, 2026	34.29	34.29	34.17	34.17	33.99	-0.59%	473
Mar 11, 2026	34.51	34.51	34.37	34.37	34.19	-0.41%	261
Mar 10, 2026	34.51	34.51	34.51	34.51	34.33	-0.82%	77
Mar 9, 2026	34.25	34.80	34.25	34.80	34.62	-0.28%	1,030
Mar 6, 2026	34.74	34.90	34.74	34.90	34.72	-0.60%	155