DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	37.83	38.00	37.83	37.96	37.96	0.48%	208,485
Oct 22, 2025	37.80	37.89	37.62	37.78	37.78	-	158,067
Oct 21, 2025	38.09	38.09	37.74	37.78	37.78	-0.81%	174,917
Oct 20, 2025	37.89	38.09	37.89	38.09	38.09	0.85%	106,339
Oct 17, 2025	37.62	37.81	37.55	37.77	37.77	0.29%	243,656
Oct 16, 2025	37.66	37.87	37.58	37.66	37.66	0.45%	223,552
Oct 15, 2025	37.52	37.62	37.31	37.49	37.49	0.54%	188,401
Oct 14, 2025	36.92	37.41	36.79	37.29	37.29	0.62%	168,736
Oct 13, 2025	36.92	37.15	36.92	37.06	37.06	0.82%	121,654
Oct 10, 2025	37.44	37.44	36.75	36.76	36.76	-1.95%	133,977
Oct 9, 2025	37.79	37.79	37.39	37.49	37.49	-0.82%	144,928
Oct 8, 2025	37.78	37.83	37.64	37.80	37.80	0.43%	167,522
Oct 7, 2025	37.94	37.94	37.53	37.64	37.64	-1.10%	205,428
Oct 6, 2025	38.02	38.11	37.98	38.06	38.06	0.11%	115,660
Oct 3, 2025	37.90	38.02	37.85	38.02	38.02	0.88%	205,830
Oct 2, 2025	37.75	37.81	37.48	37.69	37.69	0.21%	129,727
Oct 1, 2025	37.49	37.67	37.49	37.61	37.61	0.80%	172,825
Sep 30, 2025	37.13	37.31	37.02	37.31	37.31	0.35%	176,701
Sep 29, 2025	37.14	37.21	37.06	37.18	37.18	0.30%	325,401
Sep 26, 2025	36.92	37.07	36.86	37.07	37.07	0.90%	154,166
Sep 25, 2025	36.82	36.89	36.59	36.74	36.74	-0.76%	334,349
Sep 24, 2025	37.11	37.16	36.95	37.02	37.02	-0.56%	122,827
Sep 23, 2025	37.43	37.44	37.11	37.23	37.23	-0.08%	390,305
Sep 22, 2025	37.24	37.26	37.03	37.26	37.26	0.27%	89,799
Sep 19, 2025	37.22	37.24	37.06	37.16	37.16	-0.93%	433,795
Sep 18, 2025	37.46	37.56	37.31	37.51	37.32	0.21%	189,588
Sep 17, 2025	37.50	37.69	37.34	37.43	37.25	-0.29%	151,707
Sep 16, 2025	37.54	37.59	37.42	37.54	37.35	-0.16%	165,740
Sep 15, 2025	37.50	37.66	37.45	37.60	37.41	0.75%	110,483
Sep 12, 2025	37.33	37.39	37.22	37.32	37.14	-0.53%	150,962
Sep 11, 2025	37.27	37.52	37.27	37.52	37.33	1.16%	134,143
Sep 10, 2025	37.20	37.20	37.01	37.09	36.91	0.27%	168,550
Sep 9, 2025	37.03	37.16	36.96	36.99	36.81	-0.54%	116,426
Sep 8, 2025	37.05	37.20	36.98	37.19	37.01	0.92%	165,547
Sep 5, 2025	36.95	37.05	36.71	36.85	36.67	0.52%	341,200
Sep 4, 2025	36.53	36.73	36.49	36.66	36.48	0.63%	133,277
Sep 3, 2025	36.37	36.47	36.29	36.43	36.25	0.14%	191,083
Sep 2, 2025	36.26	36.43	36.15	36.38	36.20	-0.93%	417,076
Aug 29, 2025	36.75	36.80	36.69	36.72	36.54	-1.02%	137,429
Aug 28, 2025	37.02	37.10	36.84	37.10	36.92	0.73%	807,008
Aug 27, 2025	36.65	36.83	36.51	36.83	36.65	-0.22%	167,416
Aug 26, 2025	36.90	36.91	36.79	36.91	36.73	-0.16%	126,249
Aug 25, 2025	37.33	37.33	36.90	36.97	36.79	-1.10%	120,032
Aug 22, 2025	37.09	37.49	36.98	37.38	37.20	1.25%	114,598
Aug 21, 2025	36.95	36.98	36.84	36.92	36.74	-0.57%	109,322
Aug 20, 2025	37.13	37.13	37.00	37.13	36.95	0.43%	166,372
Aug 19, 2025	37.07	37.12	36.89	36.97	36.79	0.03%	160,656
Aug 18, 2025	36.92	36.96	36.82	36.96	36.78	-0.22%	146,134
Aug 15, 2025	36.98	37.04	36.94	37.04	36.86	0.54%	152,959
Aug 14, 2025	36.73	36.84	36.63	36.84	36.66	0.16%	218,915