DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	36.00	36.05	35.89	36.04	36.04	0.87%	177,310
Jun 11, 2025	35.91	35.91	35.67	35.73	35.73	-0.61%	182,329
Jun 10, 2025	35.85	35.95	35.67	35.95	35.95	0.90%	315,425
Jun 9, 2025	35.73	35.76	35.57	35.63	35.63	0.11%	181,561
Jun 6, 2025	35.62	35.64	35.53	35.59	35.59	0.23%	183,410
Jun 5, 2025	35.66	35.66	35.41	35.51	35.51	0.14%	137,986
Jun 4, 2025	35.43	35.60	35.37	35.46	35.46	0.31%	127,180
Jun 3, 2025	35.31	35.42	35.21	35.35	35.35	-0.81%	149,185
Jun 2, 2025	35.33	35.68	35.26	35.64	35.64	0.85%	133,533
May 30, 2025	35.33	35.38	35.08	35.34	35.34	0.08%	170,363
May 29, 2025	35.37	35.37	35.11	35.31	35.31	0.48%	124,014
May 28, 2025	35.22	35.22	35.02	35.14	35.14	-0.82%	299,606
May 27, 2025	35.50	35.50	35.36	35.43	35.43	1.37%	122,152
May 23, 2025	34.75	35.07	34.65	34.95	34.95	-0.14%	138,912
May 22, 2025	34.89	35.06	34.80	35.00	35.00	0.11%	112,368
May 21, 2025	35.27	35.37	34.96	34.96	34.96	-0.82%	209,781
May 20, 2025	35.12	35.25	35.01	35.25	35.25	0.69%	240,627
May 19, 2025	34.75	35.01	34.69	35.01	35.01	0.78%	174,072
May 16, 2025	34.74	34.74	34.50	34.74	34.74	0.38%	198,655
May 15, 2025	34.53	34.66	34.45	34.61	34.61	0.96%	260,088
May 14, 2025	34.60	34.60	34.21	34.28	34.28	-0.55%	245,087
May 13, 2025	34.40	34.51	34.28	34.47	34.47	0.17%	171,641
May 12, 2025	34.21	34.41	34.13	34.41	34.41	0.61%	217,440
May 9, 2025	34.23	34.26	34.08	34.20	34.20	0.56%	173,550
May 8, 2025	34.26	34.26	33.97	34.01	34.01	-0.44%	188,742
May 7, 2025	34.25	34.27	34.04	34.16	34.16	-0.35%	133,932
May 6, 2025	34.29	34.37	34.21	34.28	34.28	0.06%	843,432
May 5, 2025	34.51	34.51	34.26	34.26	34.26	-0.03%	233,415
May 2, 2025	34.23	34.34	34.08	34.27	34.27	1.72%	737,156
May 1, 2025	33.95	33.96	33.61	33.69	33.69	-0.35%	206,716
Apr 30, 2025	33.65	33.86	33.39	33.81	33.81	-0.06%	189,520
Apr 29, 2025	33.81	33.98	33.74	33.83	33.83	0.45%	160,560
Apr 28, 2025	33.55	33.78	33.51	33.68	33.68	0.51%	155,390
Apr 25, 2025	33.36	33.56	33.22	33.51	33.51	0.34%	172,859
Apr 24, 2025	33.17	33.40	33.01	33.40	33.40	1.54%	285,478
Apr 23, 2025	33.15	33.20	32.81	32.89	32.89	0.21%	257,056
Apr 22, 2025	32.61	32.95	32.48	32.82	32.82	1.99%	225,285
Apr 21, 2025	32.61	32.61	31.90	32.18	32.18	-0.49%	766,025
Apr 17, 2025	32.32	32.52	32.16	32.34	32.34	1.09%	138,438
Apr 16, 2025	32.11	32.27	31.84	31.99	31.99	-0.25%	215,375
Apr 15, 2025	32.05	32.20	31.98	32.07	32.07	0.98%	198,982
Apr 14, 2025	31.64	31.92	31.50	31.76	31.76	1.28%	286,457
Apr 11, 2025	30.79	31.45	30.72	31.36	31.36	2.18%	159,077
Apr 10, 2025	30.78	30.78	29.99	30.69	30.69	-1.38%	291,710
Apr 9, 2025	29.11	31.31	28.91	31.12	31.12	7.27%	289,270
Apr 8, 2025	30.19	30.19	28.70	29.01	29.01	-0.79%	316,318
Apr 7, 2025	28.95	30.26	28.81	29.24	29.24	-2.21%	361,632
Apr 4, 2025	30.85	30.85	29.82	29.90	29.90	-6.68%	378,534
Apr 3, 2025	32.49	32.49	31.96	32.04	32.04	-2.14%	211,898
Apr 2, 2025	32.48	32.74	32.38	32.74	32.74	0.24%	239,241