DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.62	32.62	32.32	32.40	32.40	-0.70%	138,866
Feb 20, 2025	32.53	32.63	32.44	32.63	32.63	0.71%	398,969
Feb 19, 2025	32.40	32.50	32.29	32.40	32.40	-0.98%	248,187
Feb 18, 2025	32.69	32.78	32.61	32.72	32.72	0.80%	155,992
Feb 14, 2025	32.59	32.67	32.46	32.46	32.46	-0.03%	300,177
Feb 13, 2025	32.24	32.50	32.21	32.47	32.47	1.22%	180,208
Feb 12, 2025	31.83	32.20	31.77	32.08	32.08	0.06%	164,200
Feb 11, 2025	31.83	32.06	31.80	32.06	32.06	0.82%	215,967
Feb 10, 2025	31.81	31.86	31.76	31.80	31.80	0.47%	323,737
Feb 7, 2025	31.93	31.93	31.58	31.65	31.65	-0.88%	801,999
Feb 6, 2025	31.88	31.96	31.80	31.93	31.93	0.73%	1,610,408
Feb 5, 2025	31.58	31.76	31.55	31.70	31.70	0.99%	127,390
Feb 4, 2025	31.22	31.45	31.21	31.39	31.39	0.93%	246,008
Feb 3, 2025	30.93	31.22	30.80	31.10	31.10	-1.21%	269,530
Jan 31, 2025	31.68	31.84	31.39	31.48	31.48	-0.98%	217,470
Jan 30, 2025	31.69	31.93	31.58	31.79	31.79	1.34%	132,655
Jan 29, 2025	31.40	31.48	31.31	31.37	31.37	-0.19%	184,166
Jan 28, 2025	31.46	31.46	31.22	31.43	31.43	-0.38%	440,647
Jan 27, 2025	31.37	31.55	31.33	31.55	31.55	0.35%	130,908
Jan 24, 2025	31.43	31.57	31.43	31.44	31.44	0.54%	203,424
Jan 23, 2025	31.14	31.33	31.11	31.27	31.27	0.58%	154,255
Jan 22, 2025	31.19	31.20	31.01	31.09	31.09	-0.06%	192,623
Jan 21, 2025	30.90	31.14	30.89	31.11	31.11	1.87%	237,682
Jan 17, 2025	30.55	30.70	30.49	30.54	30.54	0.36%	183,850
Jan 16, 2025	30.34	30.54	30.30	30.43	30.43	0.50%	193,957
Jan 15, 2025	30.37	30.38	30.20	30.28	30.28	1.14%	220,671
Jan 14, 2025	29.92	30.06	29.77	29.94	29.94	0.27%	253,016
Jan 13, 2025	29.58	29.86	29.58	29.86	29.86	-0.07%	345,557
Jan 10, 2025	30.11	30.11	29.80	29.88	29.88	-1.42%	276,797
Jan 8, 2025	30.19	30.31	30.06	30.31	30.31	-0.10%	219,307
Jan 7, 2025	30.59	30.61	30.28	30.34	30.34	-	295,977
Jan 6, 2025	30.28	30.55	30.28	30.34	30.34	1.13%	413,817
Jan 3, 2025	30.00	30.06	29.88	30.00	30.00	0.47%	99,456
Jan 2, 2025	30.02	30.08	29.80	29.86	29.86	-0.50%	128,040
Dec 31, 2024	30.18	30.18	29.92	30.01	30.01	-	154,896
Dec 30, 2024	30.06	30.14	29.90	30.01	30.01	-0.53%	474,487
Dec 27, 2024	30.17	30.24	30.08	30.17	30.17	-0.17%	102,314
Dec 26, 2024	30.15	30.27	30.03	30.22	30.22	0.45%	122,644
Dec 24, 2024	29.97	30.09	29.93	30.09	30.09	0.35%	72,398
Dec 23, 2024	29.80	30.01	29.69	29.98	29.98	0.57%	233,198
Dec 20, 2024	29.55	30.03	29.51	29.81	29.81	-1.13%	290,026
Dec 19, 2024	30.37	30.37	30.11	30.15	29.90	-0.10%	333,880
Dec 18, 2024	30.91	31.04	30.18	30.18	29.93	-2.42%	191,025
Dec 17, 2024	30.97	31.07	30.88	30.93	30.67	-0.13%	138,528
Dec 16, 2024	31.01	31.12	30.96	30.97	30.71	-0.55%	125,908
Dec 13, 2024	31.24	31.27	31.07	31.14	30.88	-0.10%	139,575
Dec 12, 2024	31.31	31.46	31.17	31.17	30.91	-1.08%	284,941
Dec 11, 2024	31.48	31.55	31.38	31.51	31.25	0.41%	117,119
Dec 10, 2024	31.56	31.58	31.35	31.38	31.12	-0.66%	198,077
Dec 9, 2024	31.74	31.80	31.57	31.59	31.33	0.13%	707,368
Dec 6, 2024	31.67	31.67	31.45	31.55	31.29	-0.13%	110,482
Dec 5, 2024	31.56	31.65	31.43	31.59	31.33	0.80%	110,502
Dec 4, 2024	31.48	31.48	31.30	31.34	31.08	-0.11%	135,454
Dec 3, 2024	31.42	31.50	31.29	31.38	31.11	0.40%	160,437
Dec 2, 2024	31.12	31.28	30.95	31.25	30.99	0.55%	105,538
Nov 29, 2024	30.91	31.12	30.79	31.08	30.82	1.34%	39,475
Nov 27, 2024	30.68	30.82	30.57	30.67	30.41	0.46%	243,645
Nov 26, 2024	30.71	30.71	30.47	30.53	30.27	-0.59%	91,715
Nov 25, 2024	30.81	30.89	30.67	30.71	30.45	0.43%	130,201
Nov 22, 2024	30.44	30.71	30.44	30.58	30.32	0.30%	146,704
Nov 21, 2024	30.48	30.57	30.36	30.49	30.23	-0.13%	157,579
Nov 20, 2024	30.48	30.53	30.28	30.53	30.27	-0.13%	141,831
Nov 19, 2024	30.52	30.68	30.37	30.57	30.31	-0.59%	417,215
Nov 18, 2024	30.49	30.77	30.49	30.75	30.49	0.75%	131,025
Nov 15, 2024	30.54	30.57	30.42	30.52	30.26	-0.10%	127,704
Nov 14, 2024	30.71	30.81	30.51	30.55	30.29	0.16%	220,834
Nov 13, 2024	30.54	30.54	30.29	30.50	30.24	-0.68%	157,533
Nov 12, 2024	30.96	30.96	30.48	30.71	30.45	-1.73%	381,434
Nov 11, 2024	31.28	31.33	31.16	31.25	30.99	0.10%	128,996
Nov 8, 2024	31.28	31.32	31.06	31.22	30.96	-1.48%	199,664
Nov 7, 2024	31.48	31.77	31.48	31.69	31.42	1.41%	231,475
Nov 6, 2024	31.23	31.34	31.01	31.25	30.99	-1.79%	189,883
Nov 5, 2024	31.62	31.84	31.59	31.82	31.55	1.03%	133,579
Nov 4, 2024	31.61	31.73	31.45	31.50	31.23	0.11%	152,949
Nov 1, 2024	31.64	31.66	31.39	31.46	31.20	0.32%	112,775
Oct 31, 2024	31.43	31.44	31.12	31.36	31.10	-0.79%	244,445
Oct 30, 2024	31.53	31.75	31.53	31.61	31.34	-0.38%	93,297
Oct 29, 2024	31.78	31.88	31.68	31.73	31.46	-0.60%	150,992
Oct 28, 2024	31.79	31.95	31.73	31.92	31.65	0.79%	99,637
Oct 25, 2024	31.84	31.87	31.54	31.67	31.40	-0.28%	126,362
Oct 24, 2024	31.80	31.82	31.56	31.76	31.49	0.67%	82,753
Oct 23, 2024	31.61	31.67	31.40	31.55	31.29	-0.88%	121,544
Oct 22, 2024	31.80	31.92	31.76	31.83	31.56	-0.75%	607,397
Oct 21, 2024	32.25	32.26	31.96	32.07	31.80	-0.97%	162,282
Oct 18, 2024	32.33	32.41	32.19	32.39	32.11	0.70%	85,144
Oct 17, 2024	32.30	32.30	32.12	32.16	31.89	-0.06%	117,528
Oct 16, 2024	32.21	32.29	32.15	32.18	31.91	-	166,202
Oct 15, 2024	32.55	32.59	32.09	32.18	31.91	-1.47%	120,376
Oct 14, 2024	32.55	32.70	32.42	32.66	32.39	0.25%	75,983
Oct 11, 2024	32.50	32.65	32.45	32.58	32.31	0.40%	103,362
Oct 10, 2024	32.38	32.46	32.29	32.45	32.18	-0.03%	124,226
Oct 9, 2024	32.27	32.50	32.26	32.46	32.19	0.19%	157,136
Oct 8, 2024	32.45	32.48	32.34	32.40	32.13	-0.49%	123,115
Oct 7, 2024	32.66	32.67	32.43	32.56	32.29	-0.58%	138,260
Oct 4, 2024	32.72	32.75	32.52	32.75	32.48	0.34%	127,657
Oct 3, 2024	32.60	32.98	32.43	32.64	32.37	-0.76%	132,109
Oct 2, 2024	32.85	32.97	32.68	32.89	32.61	-0.15%	83,431
Oct 1, 2024	33.18	33.19	32.75	32.94	32.66	-0.66%	110,498
Sep 30, 2024	33.34	33.39	33.00	33.16	32.88	-0.69%	422,197
Sep 27, 2024	33.74	33.74	33.27	33.39	33.11	-0.45%	224,377