DIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.07	22.07	22.07	22.07	22.07	0.15%	12
Jun 26, 2025	21.95	22.04	21.95	22.04	22.04	0.46%	523
Jun 25, 2025	21.91	21.94	21.90	21.94	21.89	-0.53%	7,960
Jun 24, 2025	22.05	22.05	22.05	22.05	22.01	0.42%	5
Jun 23, 2025	21.97	21.97	21.96	21.96	21.92	0.49%	256
Jun 20, 2025	21.85	21.85	21.85	21.85	21.81	0.08%	101
Jun 18, 2025	21.84	21.84	21.84	21.84	21.79	0.03%	138
Jun 17, 2025	21.83	21.83	21.83	21.83	21.79	-0.76%	73
Jun 16, 2025	22.00	22.00	22.00	22.00	21.95	0.27%	9
Jun 13, 2025	21.94	21.94	21.94	21.94	21.89	-0.66%	10
Jun 12, 2025	22.08	22.11	22.08	22.08	22.04	0.39%	444
Jun 11, 2025	21.96	22.00	21.96	22.00	21.95	-0.02%	25,003
Jun 10, 2025	21.99	22.00	21.99	22.00	21.96	0.41%	25,057
Jun 9, 2025	21.93	21.97	21.83	21.91	21.87	-0.06%	1,570
Jun 6, 2025	21.92	21.93	21.92	21.93	21.88	0.74%	1,394
Jun 5, 2025	21.84	21.84	21.76	21.76	21.72	-0.26%	205
Jun 4, 2025	21.82	21.82	21.82	21.82	21.78	-0.32%	52
Jun 3, 2025	21.74	21.89	21.74	21.89	21.85	0.51%	117
Jun 2, 2025	21.59	21.78	21.59	21.78	21.74	0.17%	748
May 30, 2025	21.65	21.74	21.60	21.74	21.70	0.62%	693
May 29, 2025	21.63	21.63	21.61	21.61	21.57	0.28%	297
May 28, 2025	21.70	21.70	21.55	21.55	21.51	-0.69%	211
May 27, 2025	21.55	21.72	21.55	21.70	21.63	1.36%	1,744
May 23, 2025	21.41	21.41	21.41	21.41	21.34	-0.20%	73
May 22, 2025	21.45	21.45	21.45	21.45	21.38	-0.96%	78
May 21, 2025	21.65	21.67	21.65	21.66	21.59	-1.36%	673
May 20, 2025	22.02	22.02	21.90	21.96	21.89	-0.16%	25,931
May 19, 2025	21.95	21.99	21.95	21.99	21.92	-	125
May 16, 2025	21.99	21.99	21.99	21.99	21.92	0.71%	42
May 15, 2025	21.69	21.84	21.69	21.84	21.77	1.69%	374
May 14, 2025	21.44	21.48	21.42	21.48	21.41	-0.55%	2,442
May 13, 2025	21.65	21.65	21.60	21.60	21.52	-0.13%	5,823
May 12, 2025	21.66	21.66	21.63	21.63	21.55	1.45%	95,088
May 9, 2025	21.32	21.32	21.32	21.32	21.25	0.21%	24
May 8, 2025	21.27	21.27	21.27	21.27	21.20	0.60%	109
May 7, 2025	21.15	21.15	21.15	21.15	21.08	0.52%	18
May 6, 2025	21.05	21.05	21.04	21.04	20.97	-0.64%	460
May 5, 2025	21.17	21.17	21.17	21.17	21.10	-0.54%	13
May 2, 2025	21.29	21.29	21.29	21.29	21.22	1.26%	12
May 1, 2025	21.02	21.02	21.02	21.02	20.95	-0.38%	75
Apr 30, 2025	20.94	21.10	20.94	21.10	21.03	0.27%	4,874
Apr 29, 2025	21.05	21.05	21.05	21.05	20.98	0.76%	20
Apr 28, 2025	20.89	20.89	20.89	20.89	20.82	0.23%	16
Apr 25, 2025	20.84	20.84	20.84	20.84	20.73	-0.28%	15
Apr 24, 2025	20.80	20.90	20.80	20.90	20.79	0.91%	656
Apr 23, 2025	20.71	20.71	20.71	20.71	20.60	0.29%	13
Apr 22, 2025	20.66	20.67	20.65	20.65	20.54	2.11%	6,613
Apr 21, 2025	20.01	20.22	20.01	20.22	20.12	-1.59%	1,738
Apr 17, 2025	20.55	20.55	20.55	20.55	20.44	1.03%	109
Apr 16, 2025	20.34	20.34	20.34	20.34	20.23	-1.17%	118