DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.16	43.50	43.10	43.43	43.43	0.58%	109,566
Jun 11, 2026	42.34	43.25	42.22	43.18	43.18	2.98%	474,384
Jun 10, 2026	42.21	42.47	41.93	41.93	41.93	-1.39%	214,140
Jun 9, 2026	42.87	43.00	41.92	42.52	42.52	-0.02%	126,311
Jun 8, 2026	42.58	42.71	42.40	42.53	42.53	0.73%	161,988
Jun 5, 2026	42.99	42.99	42.10	42.22	42.22	-2.52%	144,248
Jun 4, 2026	43.11	43.32	43.06	43.31	43.31	0.70%	159,066
Jun 3, 2026	43.12	43.17	42.97	43.01	43.01	-0.76%	149,558
Jun 2, 2026	43.10	43.35	43.09	43.34	43.34	0.53%	127,616
Jun 1, 2026	43.05	43.28	42.77	43.11	43.11	-0.39%	128,026
May 29, 2026	43.40	43.50	43.25	43.28	43.28	0.28%	114,737
May 28, 2026	43.03	43.32	42.90	43.16	43.16	-0.23%	97,667
May 27, 2026	43.34	43.41	43.11	43.26	43.26	-0.44%	110,681
May 26, 2026	43.48	43.53	43.25	43.45	43.45	1.14%	98,689
May 22, 2026	43.07	43.09	42.84	42.96	42.96	-0.19%	123,998
May 21, 2026	42.52	43.14	42.39	43.04	43.04	0.54%	98,718
May 20, 2026	42.26	42.84	42.11	42.81	42.81	1.71%	79,779
May 19, 2026	42.26	42.36	42.05	42.09	42.09	-1.03%	119,970
May 18, 2026	42.45	42.53	42.12	42.53	42.53	1.12%	110,227
May 15, 2026	42.28	42.28	42.04	42.06	42.06	-1.89%	176,112
May 14, 2026	42.99	43.00	42.80	42.87	42.87	-0.14%	144,573
May 13, 2026	42.62	42.97	42.55	42.93	42.93	0.59%	120,069
May 12, 2026	42.54	42.70	42.32	42.68	42.68	-0.51%	529,147
May 11, 2026	42.89	42.94	42.77	42.90	42.90	-0.09%	168,191
May 8, 2026	42.85	42.97	42.67	42.94	42.94	1.13%	135,838
May 7, 2026	43.16	43.16	42.42	42.46	42.46	-1.74%	135,207
May 6, 2026	42.87	43.21	42.87	43.21	43.21	2.69%	138,475
May 5, 2026	41.93	42.15	41.75	42.08	42.08	1.32%	126,900
May 4, 2026	41.82	41.89	41.32	41.53	41.53	-1.42%	92,369
May 1, 2026	42.21	42.43	42.07	42.13	42.13	-0.19%	173,149
Apr 30, 2026	41.81	42.31	41.66	42.21	42.21	2.43%	147,469
Apr 29, 2026	41.31	41.36	41.02	41.21	41.21	-0.87%	247,181
Apr 28, 2026	41.57	41.69	41.45	41.57	41.57	-0.31%	109,381
Apr 27, 2026	41.88	42.02	41.70	41.70	41.70	-0.60%	117,998
Apr 24, 2026	41.79	41.97	41.67	41.95	41.95	0.55%	162,384
Apr 23, 2026	41.86	42.05	41.29	41.72	41.72	-0.64%	204,231
Apr 22, 2026	42.17	42.17	41.80	41.99	41.99	0.48%	114,234
Apr 21, 2026	42.29	42.39	41.74	41.79	41.79	-1.95%	136,929
Apr 20, 2026	42.55	42.66	42.37	42.62	42.62	-0.44%	118,941
Apr 17, 2026	42.80	43.06	42.67	42.81	42.81	1.37%	151,037
Apr 16, 2026	42.45	42.46	42.15	42.23	42.23	-0.26%	92,471
Apr 15, 2026	42.43	42.47	42.24	42.34	42.34	-0.49%	122,023
Apr 14, 2026	42.32	42.57	42.32	42.55	42.55	0.97%	232,974
Apr 13, 2026	41.57	42.16	41.49	42.14	42.14	0.48%	101,180
Apr 10, 2026	41.99	42.12	41.71	41.94	41.94	0.55%	122,685
Apr 9, 2026	41.47	41.94	41.34	41.71	41.71	-0.33%	193,763
Apr 8, 2026	41.99	41.99	41.55	41.85	41.85	3.72%	131,512
Apr 7, 2026	40.12	40.40	39.73	40.35	40.35	-0.12%	263,891
Apr 6, 2026	40.32	40.43	40.06	40.40	40.40	0.65%	146,964
Apr 2, 2026	39.53	40.36	39.53	40.14	40.14	-0.52%	295,374