DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	43.03	43.29	43.03	43.22	43.22	0.82%	405,091
Jul 2, 2026	42.97	43.16	42.59	42.87	42.87	1.20%	248,791
Jul 1, 2026	42.38	42.69	42.27	42.36	42.36	-0.84%	272,006
Jun 30, 2026	42.57	42.76	42.46	42.72	42.72	0.42%	1,405,840
Jun 29, 2026	42.41	42.61	42.21	42.54	42.54	0.66%	176,248
Jun 26, 2026	42.30	42.48	42.20	42.26	42.26	-0.72%	149,911
Jun 25, 2026	43.34	43.38	43.08	43.23	42.57	0.98%	322,842
Jun 24, 2026	42.79	42.95	42.66	42.81	42.15	-0.30%	319,509
Jun 23, 2026	42.97	43.13	42.88	42.94	42.28	-2.01%	296,502
Jun 22, 2026	43.74	43.93	43.74	43.82	43.15	0.21%	308,565
Jun 18, 2026	43.79	43.82	43.62	43.73	43.06	0.39%	164,355
Jun 17, 2026	44.10	44.18	43.44	43.56	42.89	-0.25%	278,509
Jun 16, 2026	43.91	43.92	43.67	43.67	43.00	0.25%	105,218
Jun 15, 2026	43.90	43.94	43.56	43.56	42.89	0.30%	206,179
Jun 12, 2026	43.16	43.50	43.10	43.43	42.76	0.58%	109,566
Jun 11, 2026	42.34	43.25	42.22	43.18	42.52	2.98%	474,385
Jun 10, 2026	42.21	42.47	41.93	41.93	41.29	-1.39%	214,631
Jun 9, 2026	42.87	43.00	41.92	42.52	41.87	-0.02%	126,311
Jun 8, 2026	42.58	42.71	42.40	42.53	41.88	0.73%	161,988
Jun 5, 2026	42.99	42.99	42.10	42.22	41.57	-2.52%	144,258
Jun 4, 2026	43.11	43.32	43.06	43.31	42.64	0.70%	159,066