DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.66	43.66	43.48	43.56	43.56	-0.55%	101,403
Sep 14, 2026	43.79	44.03	43.60	43.80	43.80	-0.73%	101,473
Sep 11, 2026	44.24	44.24	44.03	44.12	44.12	0.98%	109,626
Sep 10, 2026	43.86	43.91	43.60	43.69	43.69	-0.77%	121,286
Sep 9, 2026	44.30	44.30	43.98	44.03	44.03	-0.79%	277,314
Sep 8, 2026	44.61	44.67	44.37	44.38	44.38	-0.65%	178,691
Sep 4, 2026	44.47	44.74	44.47	44.67	44.67	0.13%	86,140
Sep 3, 2026	44.46	44.66	44.33	44.61	44.61	1.29%	104,539
Sep 2, 2026	43.94	44.12	43.84	44.04	44.04	0.18%	162,176
Sep 1, 2026	44.13	44.22	43.80	43.96	43.96	-0.75%	190,497
Aug 31, 2026	44.52	44.59	44.16	44.29	44.29	-0.16%	127,023
Aug 28, 2026	44.66	44.69	44.22	44.36	44.36	-0.18%	83,125
Aug 27, 2026	44.46	44.47	44.27	44.44	44.44	-0.13%	182,942
Aug 26, 2026	44.69	44.78	44.47	44.50	44.50	-0.51%	91,705
Aug 25, 2026	44.68	44.81	44.58	44.73	44.73	0.54%	107,150
Aug 24, 2026	44.49	44.61	44.40	44.49	44.49	-0.29%	104,202
Aug 21, 2026	44.61	44.68	44.42	44.62	44.62	0.77%	123,078
Aug 20, 2026	44.32	44.43	44.20	44.28	44.28	-0.36%	110,525
Aug 19, 2026	44.54	44.54	44.25	44.44	44.44	0.68%	117,034
Aug 18, 2026	44.50	44.50	44.07	44.14	44.14	-1.30%	1,659,693
Aug 17, 2026	44.80	44.89	44.62	44.72	44.72	-0.13%	143,457
Aug 14, 2026	44.79	44.87	44.67	44.78	44.78	0.18%	79,645
Aug 13, 2026	44.78	44.86	44.66	44.70	44.70	-0.02%	151,404
Aug 12, 2026	44.78	44.88	44.51	44.71	44.71	0.50%	105,171
Aug 11, 2026	44.69	44.76	44.43	44.49	44.49	0.09%	73,299
Aug 10, 2026	44.64	44.73	44.45	44.45	44.45	-0.67%	119,676
Aug 7, 2026	44.85	44.87	44.59	44.75	44.75	0.99%	110,188
Aug 6, 2026	44.42	44.50	44.22	44.31	44.31	0.07%	94,590
Aug 5, 2026	44.43	44.55	44.23	44.28	44.28	0.18%	180,030
Aug 4, 2026	43.99	44.34	43.99	44.20	44.20	1.12%	172,263
Aug 3, 2026	43.60	43.79	43.56	43.71	43.71	0.53%	117,401
Jul 31, 2026	43.51	43.66	43.19	43.48	43.48	-0.66%	113,377
Jul 30, 2026	43.15	43.87	43.15	43.77	43.77	2.63%	177,005
Jul 29, 2026	42.76	43.27	42.50	42.65	42.65	-0.37%	93,792
Jul 28, 2026	42.57	42.97	42.53	42.81	42.81	-0.19%	120,366
Jul 27, 2026	43.04	43.04	42.67	42.89	42.89	0.52%	155,828
Jul 24, 2026	42.77	42.97	42.64	42.67	42.67	0.47%	120,910
Jul 23, 2026	42.53	42.63	42.35	42.47	42.47	-1.44%	136,811
Jul 22, 2026	43.04	43.20	42.99	43.09	43.09	0.56%	93,484
Jul 21, 2026	42.62	42.99	42.52	42.85	42.85	1.35%	182,649
Jul 20, 2026	42.60	42.60	42.27	42.28	42.28	-0.84%	113,114
Jul 17, 2026	42.39	42.68	42.34	42.64	42.64	-0.49%	125,724
Jul 16, 2026	42.83	42.97	42.65	42.85	42.85	-0.56%	132,061
Jul 15, 2026	43.02	43.20	42.82	43.09	43.09	0.54%	132,851
Jul 14, 2026	43.00	43.14	42.77	42.86	42.86	0.87%	81,740
Jul 13, 2026	42.70	42.82	42.44	42.49	42.49	-0.93%	172,644
Jul 10, 2026	42.80	43.03	42.65	42.89	42.89	0.49%	125,318
Jul 9, 2026	42.53	42.81	42.52	42.68	42.68	0.45%	109,235
Jul 8, 2026	42.30	42.50	42.02	42.49	42.49	-0.58%	149,626
Jul 7, 2026	43.14	43.14	42.63	42.74	42.74	-1.11%	194,918