DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	41.13	41.46	41.13	41.49	-	1.60%	212,513
Jan 26, 2026	40.85	40.94	40.75	40.83	40.83	0.52%	259,653
Jan 23, 2026	40.35	40.62	40.22	40.62	40.62	0.47%	270,167
Jan 22, 2026	40.38	40.50	40.32	40.43	40.43	0.67%	313,608
Jan 21, 2026	39.84	40.24	39.71	40.16	40.16	1.01%	230,351
Jan 20, 2026	39.82	39.98	39.66	39.76	39.76	-1.39%	209,819
Jan 16, 2026	40.25	40.33	40.16	40.32	40.32	0.22%	332,317
Jan 15, 2026	40.34	40.40	40.18	40.23	40.23	0.12%	270,412
Jan 14, 2026	40.13	40.22	40.06	40.18	40.18	0.48%	161,480
Jan 13, 2026	40.08	40.35	39.90	39.99	39.99	-0.50%	232,118
Jan 12, 2026	40.04	40.21	40.04	40.19	40.19	0.58%	212,598
Jan 9, 2026	39.81	40.00	39.79	39.96	39.96	0.96%	233,581
Jan 8, 2026	39.51	39.62	39.47	39.58	39.58	-0.10%	134,307
Jan 7, 2026	39.71	39.74	39.59	39.62	39.62	-0.40%	169,190
Jan 6, 2026	39.81	39.88	39.63	39.78	39.78	0.03%	324,761
Jan 5, 2026	39.40	39.77	39.40	39.77	39.77	0.96%	270,880
Jan 2, 2026	39.42	39.42	39.17	39.39	39.39	1.29%	111,299
Dec 31, 2025	39.07	39.07	38.85	38.89	38.89	-0.46%	132,003
Dec 30, 2025	39.15	39.21	39.06	39.07	39.07	0.21%	183,949
Dec 29, 2025	39.00	39.03	38.91	38.99	38.99	-0.38%	237,535
Dec 26, 2025	39.11	39.14	39.00	39.14	39.14	0.15%	136,561
Dec 24, 2025	39.03	39.09	38.96	39.08	39.08	0.18%	63,183
Dec 23, 2025	38.94	39.03	38.90	39.01	39.01	0.67%	161,539
Dec 22, 2025	38.73	38.75	38.59	38.75	38.75	0.39%	124,116
Dec 19, 2025	38.49	38.73	38.49	38.60	38.60	-0.97%	229,918
Dec 18, 2025	39.13	39.17	38.86	38.98	38.39	0.59%	341,807
Dec 17, 2025	39.02	39.04	38.75	38.75	38.16	-0.72%	133,542
Dec 16, 2025	39.23	39.23	38.91	39.03	38.44	-0.48%	147,226
Dec 15, 2025	39.36	39.36	39.11	39.22	38.63	0.62%	185,183
Dec 12, 2025	39.21	39.24	38.82	38.98	38.39	-0.64%	164,793
Dec 11, 2025	39.13	39.27	39.05	39.23	38.64	0.54%	96,765
Dec 10, 2025	38.66	39.03	38.59	39.02	38.43	1.22%	142,833
Dec 9, 2025	38.71	38.71	38.51	38.55	37.97	-0.10%	145,301
Dec 8, 2025	38.71	38.71	38.47	38.59	38.01	-0.10%	188,515
Dec 5, 2025	38.86	38.86	38.58	38.63	38.05	-0.10%	285,530
Dec 4, 2025	38.80	38.83	38.62	38.67	38.08	0.29%	176,178
Dec 3, 2025	38.45	38.59	38.38	38.56	37.98	0.47%	147,602
Dec 2, 2025	38.40	38.41	38.24	38.38	37.80	0.52%	149,196
Dec 1, 2025	38.28	38.37	38.17	38.18	37.60	-0.34%	140,786
Nov 28, 2025	38.10	38.34	38.10	38.31	37.73	0.18%	51,936
Nov 26, 2025	38.00	38.27	38.00	38.24	37.66	1.06%	138,730
Nov 25, 2025	37.50	37.84	37.45	37.84	37.27	1.18%	226,190
Nov 24, 2025	37.33	37.43	37.21	37.40	36.83	0.08%	271,717
Nov 21, 2025	37.12	37.42	36.99	37.37	36.80	1.47%	181,942
Nov 20, 2025	37.47	37.57	36.79	36.83	36.27	-1.26%	148,439
Nov 19, 2025	37.37	37.48	37.13	37.30	36.74	-0.40%	337,700
Nov 18, 2025	37.40	37.52	37.18	37.45	36.88	-1.11%	171,809
Nov 17, 2025	38.08	38.19	37.72	37.87	37.30	-1.23%	157,706
Nov 14, 2025	38.23	38.40	38.01	38.34	37.76	-0.13%	195,702
Nov 13, 2025	38.76	38.83	38.37	38.39	37.81	-0.93%	169,805