DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	33.36	33.49	32.56	33.41	-	0.03%	113,612
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
Apr 1, 2025	32.59	32.70	32.40	32.66	32.66	0.21%	207,033
Mar 31, 2025	32.37	32.61	32.25	32.59	32.59	-0.76%	342,475
Mar 28, 2025	33.03	33.03	32.73	32.84	32.84	-0.73%	264,708
Mar 27, 2025	33.00	33.20	33.00	33.08	33.08	-0.12%	190,747
Mar 26, 2025	33.33	33.37	33.02	33.12	33.12	-1.16%	278,765
Mar 25, 2025	33.53	33.61	33.40	33.51	33.51	0.48%	270,112
Mar 24, 2025	33.29	33.41	33.18	33.35	33.35	0.06%	431,183
Mar 21, 2025	33.41	33.41	33.21	33.33	33.33	-0.80%	196,301
Mar 20, 2025	33.44	33.60	33.34	33.60	33.55	-1.21%	181,704
Mar 19, 2025	33.70	34.01	33.61	34.01	33.96	0.65%	201,271
Mar 18, 2025	33.76	33.86	33.60	33.79	33.74	-0.06%	339,021
Mar 17, 2025	33.50	33.84	33.50	33.81	33.76	1.20%	226,176
Mar 14, 2025	33.11	33.42	33.11	33.41	33.36	1.70%	218,173
Mar 13, 2025	32.91	32.97	32.75	32.85	32.80	-0.64%	182,240
Mar 12, 2025	33.03	33.10	32.81	33.06	33.01	0.55%	317,167
Mar 11, 2025	33.03	33.05	32.61	32.88	32.83	-0.33%	714,487
Mar 10, 2025	33.19	33.28	32.75	32.99	32.94	-1.79%	269,133
Mar 7, 2025	33.34	33.66	33.29	33.59	33.54	0.99%	452,297
Mar 6, 2025	33.32	33.58	33.20	33.26	33.21	-0.83%	273,783
Mar 5, 2025	33.19	33.55	33.13	33.54	33.49	2.51%	605,254
Mar 4, 2025	32.49	33.05	32.23	32.72	32.67	-	235,404
Mar 3, 2025	32.98	33.08	32.56	32.72	32.67	1.21%	223,751
Feb 28, 2025	32.34	32.43	32.10	32.33	32.28	-0.15%	214,438
Feb 27, 2025	32.66	32.68	32.36	32.38	32.33	-1.07%	313,840
Feb 26, 2025	32.81	33.00	32.65	32.73	32.68	-0.06%	144,570
Feb 25, 2025	32.83	32.85	32.61	32.75	32.70	1.11%	188,925
Feb 24, 2025	32.58	32.63	32.39	32.39	32.34	-0.03%	170,767
Feb 21, 2025	32.62	32.62	32.32	32.40	32.35	-0.70%	138,866
Feb 20, 2025	32.53	32.63	32.44	32.63	32.58	0.71%	398,969
Feb 19, 2025	32.40	32.50	32.29	32.40	32.35	-0.98%	248,187
Feb 18, 2025	32.69	32.78	32.61	32.72	32.67	0.80%	155,992
Feb 14, 2025	32.59	32.67	32.46	32.46	32.41	-0.03%	300,177
Feb 13, 2025	32.24	32.50	32.21	32.47	32.42	1.22%	180,208