DIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.28	42.54	42.19	42.47	42.47	0.71%	188,469
Oct 14, 2026	42.29	42.37	42.07	42.17	42.17	-0.82%	81,055
Oct 13, 2026	42.51	42.58	42.35	42.52	42.52	0.62%	117,076
Oct 12, 2026	42.38	42.42	42.25	42.26	42.26	-0.19%	84,784
Oct 9, 2026	42.31	42.41	42.21	42.34	42.34	0.52%	156,052
Oct 8, 2026	42.12	42.18	41.88	42.12	42.12	-0.43%	226,128
Oct 7, 2026	42.26	42.38	42.05	42.30	42.30	-1.08%	128,996
Oct 6, 2026	42.87	42.98	42.76	42.76	42.76	0.33%	149,245
Oct 5, 2026	42.45	42.72	42.29	42.62	42.62	-0.02%	99,063
Oct 2, 2026	42.55	42.71	42.34	42.63	42.63	1.14%	184,267
Oct 1, 2026	42.49	42.53	42.00	42.15	42.15	-1.20%	203,651
Sep 30, 2026	43.05	43.05	42.59	42.66	42.66	-0.49%	127,351
Sep 29, 2026	42.90	42.92	42.58	42.87	42.87	-0.53%	231,625
Sep 28, 2026	43.11	43.25	42.86	43.10	43.10	-0.46%	1,063,306
Sep 25, 2026	43.14	43.34	42.97	43.30	43.30	0.96%	166,794
Sep 24, 2026	42.86	43.04	42.68	42.89	42.89	-0.35%	240,472
Sep 23, 2026	43.26	43.37	42.89	43.04	43.04	-1.08%	117,863
Sep 22, 2026	43.71	43.85	43.47	43.51	43.51	-0.37%	433,447
Sep 21, 2026	43.61	43.74	43.51	43.67	43.67	1.04%	160,877
Sep 18, 2026	43.24	43.26	43.04	43.22	43.22	-0.89%	110,681
Sep 17, 2026	43.95	44.01	43.73	43.82	43.61	0.99%	183,189
Sep 16, 2026	43.77	43.91	43.19	43.39	43.18	-0.39%	156,456
Sep 15, 2026	43.66	43.66	43.48	43.56	43.35	-0.55%	101,440
Sep 14, 2026	43.79	44.03	43.60	43.80	43.59	-0.73%	101,529
Sep 11, 2026	44.24	44.24	44.03	44.12	43.90	0.98%	111,387
Sep 10, 2026	43.86	43.91	43.60	43.69	43.48	-0.77%	121,290
Sep 9, 2026	44.30	44.30	43.98	44.03	43.82	-0.79%	277,834
Sep 8, 2026	44.61	44.67	44.37	44.38	44.16	-0.65%	178,693
Sep 4, 2026	44.47	44.74	44.47	44.67	44.45	0.13%	86,702
Sep 3, 2026	44.46	44.66	44.33	44.61	44.39	1.29%	104,609
Sep 2, 2026	43.94	44.12	43.84	44.04	43.83	0.18%	162,177
Sep 1, 2026	44.13	44.22	43.80	43.96	43.75	-0.75%	190,798
Aug 31, 2026	44.52	44.59	44.16	44.29	44.07	-0.16%	127,024
Aug 28, 2026	44.66	44.69	44.22	44.36	44.14	-0.18%	83,128
Aug 27, 2026	44.46	44.47	44.27	44.44	44.22	-0.13%	182,948
Aug 26, 2026	44.69	44.78	44.47	44.50	44.28	-0.51%	92,403
Aug 25, 2026	44.68	44.81	44.58	44.73	44.51	0.54%	107,151
Aug 24, 2026	44.49	44.61	44.40	44.49	44.27	-0.29%	104,203
Aug 21, 2026	44.61	44.68	44.42	44.62	44.40	0.77%	123,079
Aug 20, 2026	44.32	44.43	44.20	44.28	44.06	-0.36%	110,527
Aug 19, 2026	44.54	44.54	44.25	44.44	44.22	0.68%	117,035
Aug 18, 2026	44.50	44.50	44.07	44.14	43.92	-1.30%	1,659,693
Aug 17, 2026	44.80	44.89	44.62	44.72	44.50	-0.13%	143,458
Aug 14, 2026	44.79	44.87	44.67	44.78	44.56	0.18%	79,645
Aug 13, 2026	44.78	44.86	44.66	44.70	44.48	-0.02%	151,406
Aug 12, 2026	44.78	44.88	44.51	44.71	44.49	0.50%	105,194
Aug 11, 2026	44.69	44.76	44.43	44.49	44.27	0.09%	73,300
Aug 10, 2026	44.64	44.73	44.45	44.45	44.23	-0.67%	119,679
Aug 7, 2026	44.85	44.87	44.59	44.75	44.53	0.99%	110,389
Aug 6, 2026	44.42	44.50	44.22	44.31	44.09	0.07%	94,593