DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.03	35.03	34.72	34.91	34.91	-0.46%	204,307
Jul 31, 2025	35.25	35.25	34.96	35.07	35.07	-0.88%	314,624
Jul 30, 2025	35.59	35.59	35.22	35.38	35.38	-0.73%	165,821
Jul 29, 2025	35.70	35.70	35.55	35.64	35.64	-0.20%	133,435
Jul 28, 2025	35.93	35.93	35.62	35.71	35.71	-1.60%	126,625
Jul 25, 2025	36.16	36.29	36.03	36.29	36.29	0.06%	162,726
Jul 24, 2025	36.42	36.48	36.27	36.27	36.27	-0.96%	221,301
Jul 23, 2025	36.13	36.62	36.13	36.62	36.62	2.35%	189,275
Jul 22, 2025	35.50	35.78	35.46	35.78	35.78	0.82%	174,752
Jul 21, 2025	35.46	35.63	35.35	35.49	35.49	0.62%	147,135
Jul 18, 2025	35.60	35.60	35.21	35.27	35.27	-0.23%	160,334
Jul 17, 2025	35.27	35.35	35.17	35.35	35.35	0.31%	261,020
Jul 16, 2025	35.14	35.29	35.01	35.24	35.24	0.31%	389,226
Jul 15, 2025	35.55	35.55	35.11	35.13	35.13	-1.04%	194,058
Jul 14, 2025	35.44	35.52	35.35	35.50	35.50	0.14%	169,424
Jul 11, 2025	35.49	35.56	35.39	35.45	35.45	-0.87%	168,687
Jul 10, 2025	35.68	35.82	35.65	35.76	35.76	-0.22%	211,236
Jul 9, 2025	35.76	35.84	35.60	35.84	35.84	0.70%	195,349
Jul 8, 2025	35.38	35.59	35.31	35.59	35.59	0.85%	137,421
Jul 7, 2025	35.52	35.53	35.18	35.29	35.29	-1.20%	198,254
Jul 3, 2025	35.66	35.78	35.65	35.72	35.72	-0.06%	138,102
Jul 2, 2025	35.50	35.74	35.43	35.74	35.74	0.34%	273,679
Jul 1, 2025	35.58	35.63	35.49	35.62	35.62	-0.06%	475,619
Jun 30, 2025	35.53	35.66	35.41	35.64	35.64	0.06%	534,954
Jun 27, 2025	35.59	35.69	35.43	35.62	35.62	1.05%	549,241
Jun 26, 2025	35.21	35.34	35.11	35.25	35.25	1.00%	391,881
Jun 25, 2025	34.83	34.91	34.76	34.90	34.90	-0.46%	222,966
Jun 24, 2025	34.84	35.09	34.83	35.06	35.06	1.27%	254,185
Jun 23, 2025	34.19	34.62	34.03	34.62	34.62	0.93%	256,731
Jun 20, 2025	34.77	34.77	34.30	34.30	34.30	-2.92%	288,268
Jun 18, 2025	35.32	35.47	35.22	35.33	34.69	0.26%	167,013
Jun 17, 2025	35.63	35.63	35.18	35.24	34.60	-1.29%	234,293
Jun 16, 2025	35.91	36.01	35.63	35.70	35.05	0.39%	97,033
Jun 13, 2025	35.49	35.72	35.45	35.56	34.91	-1.33%	163,970
Jun 12, 2025	36.00	36.05	35.89	36.04	35.38	0.87%	177,310
Jun 11, 2025	35.91	35.91	35.67	35.73	35.08	-0.61%	182,329
Jun 10, 2025	35.85	35.95	35.67	35.95	35.29	0.90%	315,425
Jun 9, 2025	35.73	35.76	35.57	35.63	34.98	0.11%	181,561
Jun 6, 2025	35.62	35.64	35.53	35.59	34.94	0.23%	183,410
Jun 5, 2025	35.66	35.66	35.41	35.51	34.86	0.14%	137,986
Jun 4, 2025	35.43	35.60	35.37	35.46	34.81	0.31%	127,180
Jun 3, 2025	35.31	35.42	35.21	35.35	34.71	-0.81%	149,185
Jun 2, 2025	35.33	35.68	35.26	35.64	34.99	0.85%	133,533
May 30, 2025	35.33	35.38	35.08	35.34	34.70	0.08%	170,363
May 29, 2025	35.37	35.37	35.11	35.31	34.67	0.48%	124,014
May 28, 2025	35.22	35.22	35.02	35.14	34.50	-0.82%	299,606
May 27, 2025	35.50	35.50	35.36	35.43	34.78	1.37%	122,152
May 23, 2025	34.75	35.07	34.65	34.95	34.31	-0.14%	138,912
May 22, 2025	34.89	35.06	34.80	35.00	34.36	0.11%	112,368
May 21, 2025	35.27	35.37	34.96	34.96	34.32	-0.82%	209,781