DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.64	42.68	42.64	42.66	42.66	0.21%	173,049
Nov 12, 2026	42.68	42.82	42.53	42.57	42.57	-0.51%	170,521
Nov 11, 2026	42.62	42.87	42.54	42.79	42.79	0.21%	126,009
Nov 10, 2026	42.84	42.85	42.46	42.70	42.70	-0.72%	230,358
Nov 9, 2026	42.51	43.06	42.46	43.01	43.01	3.02%	185,025
Nov 6, 2026	41.58	42.05	41.58	41.75	41.75	-0.90%	172,687
Nov 5, 2026	43.11	43.11	42.11	42.13	42.13	-2.86%	172,865
Nov 4, 2026	43.14	43.37	43.10	43.37	43.37	2.70%	185,007
Nov 3, 2026	42.52	42.60	42.22	42.23	42.23	-0.64%	150,612
Nov 2, 2026	42.48	42.70	42.41	42.50	42.50	0.31%	218,692
Oct 30, 2026	42.40	42.47	42.13	42.37	42.37	-0.89%	146,798
Oct 29, 2026	42.59	42.78	42.54	42.75	42.75	0.45%	124,688
Oct 28, 2026	42.41	42.56	42.26	42.56	42.56	0.12%	211,104
Oct 27, 2026	42.34	42.55	42.27	42.51	42.51	0.57%	133,546
Oct 26, 2026	42.29	42.44	42.23	42.27	42.27	0.36%	116,123
Oct 23, 2026	41.99	42.17	41.87	42.12	42.12	-0.43%	128,296
Oct 22, 2026	42.40	42.44	42.15	42.30	42.30	-0.89%	190,053
Oct 21, 2026	42.78	42.84	42.54	42.68	42.68	0.33%	139,806
Oct 20, 2026	42.26	42.69	42.16	42.54	42.54	0.76%	114,960
Oct 19, 2026	42.44	42.50	42.17	42.22	42.22	-0.75%	178,281
Oct 16, 2026	42.86	42.91	42.38	42.54	42.54	0.16%	137,281
Oct 15, 2026	42.28	42.54	42.19	42.47	42.47	0.71%	188,466
Oct 14, 2026	42.29	42.37	42.07	42.17	42.17	-0.82%	81,055
Oct 13, 2026	42.51	42.58	42.35	42.52	42.52	0.62%	117,076
Oct 12, 2026	42.38	42.42	42.25	42.26	42.26	-0.19%	84,784
Oct 9, 2026	42.31	42.41	42.21	42.34	42.34	0.52%	156,052
Oct 8, 2026	42.12	42.18	41.88	42.12	42.12	-0.43%	226,128
Oct 7, 2026	42.26	42.38	42.05	42.30	42.30	-1.08%	128,996
Oct 6, 2026	42.87	42.98	42.76	42.76	42.76	0.33%	149,245
Oct 5, 2026	42.45	42.72	42.29	42.62	42.62	-0.02%	99,063
Oct 2, 2026	42.55	42.71	42.34	42.63	42.63	1.14%	184,267
Oct 1, 2026	42.49	42.53	42.00	42.15	42.15	-1.20%	203,651
Sep 30, 2026	43.05	43.05	42.59	42.66	42.66	-0.49%	127,351
Sep 29, 2026	42.90	42.92	42.58	42.87	42.87	-0.53%	231,625
Sep 28, 2026	43.11	43.25	42.86	43.10	43.10	-0.46%	1,063,306
Sep 25, 2026	43.14	43.34	42.97	43.30	43.30	0.96%	166,794
Sep 24, 2026	42.86	43.04	42.68	42.89	42.89	-0.35%	240,472
Sep 23, 2026	43.26	43.37	42.89	43.04	43.04	-1.08%	117,863
Sep 22, 2026	43.71	43.85	43.47	43.51	43.51	-0.37%	433,447
Sep 21, 2026	43.61	43.74	43.51	43.67	43.67	1.04%	160,877
Sep 18, 2026	43.24	43.26	43.04	43.22	43.22	-0.89%	110,681
Sep 17, 2026	43.95	44.01	43.73	43.82	43.61	0.99%	183,189
Sep 16, 2026	43.77	43.91	43.19	43.39	43.18	-0.39%	156,456
Sep 15, 2026	43.66	43.66	43.48	43.56	43.35	-0.55%	101,440
Sep 14, 2026	43.79	44.03	43.60	43.80	43.59	-0.73%	101,529
Sep 11, 2026	44.24	44.24	44.03	44.12	43.90	0.98%	111,387
Sep 10, 2026	43.86	43.91	43.60	43.69	43.48	-0.77%	121,290
Sep 9, 2026	44.30	44.30	43.98	44.03	43.82	-0.79%	277,834
Sep 8, 2026	44.61	44.67	44.37	44.38	44.16	-0.65%	178,693
Sep 4, 2026	44.47	44.74	44.47	44.67	44.45	0.13%	86,702