DIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	28.52	28.52	28.38	28.42	28.41	-0.12%	5,079
Apr 21, 2026	28.60	28.60	28.45	28.45	28.45	-0.37%	5,226
Apr 20, 2026	28.85	28.85	28.56	28.56	28.55	-0.24%	15,764
Apr 17, 2026	28.62	28.69	28.58	28.62	28.62	0.71%	13,691
Apr 16, 2026	28.45	28.45	28.36	28.42	28.42	0.23%	20,587
Apr 15, 2026	28.27	28.41	28.22	28.36	28.36	-0.21%	13,058
Apr 14, 2026	28.41	28.42	28.35	28.42	28.42	-0.23%	7,372
Apr 13, 2026	28.32	28.48	28.23	28.48	28.48	0.64%	6,228
Apr 10, 2026	28.50	28.50	28.28	28.30	28.30	-1.10%	20,273
Apr 9, 2026	28.50	28.65	28.50	28.62	28.62	0.27%	5,307
Apr 8, 2026	28.36	28.54	28.35	28.54	28.54	1.57%	11,475
Apr 7, 2026	28.10	28.20	28.04	28.10	28.10	-0.47%	12,471
Apr 6, 2026	27.97	28.27	27.97	28.23	28.23	0.05%	22,973
Apr 2, 2026	28.11	28.22	28.08	28.22	28.21	-0.19%	89,804
Apr 1, 2026	28.35	28.35	28.20	28.27	28.27	-0.51%	9,569
Mar 31, 2026	28.39	28.42	28.20	28.42	28.42	0.84%	20,380
Mar 30, 2026	28.22	28.31	28.16	28.18	28.18	0.35%	18,602
Mar 27, 2026	28.20	28.34	28.08	28.08	28.08	-0.46%	8,019
Mar 26, 2026	27.93	28.47	27.93	28.21	28.21	-0.46%	28,075
Mar 25, 2026	28.39	28.39	28.27	28.34	28.34	0.49%	5,531
Mar 24, 2026	28.24	28.32	28.17	28.20	28.20	0.23%	9,505
Mar 23, 2026	28.10	28.33	28.09	28.14	28.14	0.64%	38,499
Mar 20, 2026	28.15	28.15	27.93	27.96	27.96	-0.48%	42,991
Mar 19, 2026	28.13	28.19	27.99	28.09	28.09	0.19%	35,796
Mar 18, 2026	28.58	28.58	28.04	28.04	28.04	-1.72%	12,153
Mar 17, 2026	28.71	28.75	28.53	28.53	28.53	0.04%	18,083
Mar 16, 2026	28.61	28.61	28.43	28.52	28.52	0.64%	11,691
Mar 13, 2026	28.46	28.53	28.34	28.34	28.34	0.18%	14,256
Mar 12, 2026	28.43	28.51	28.29	28.29	28.29	-0.92%	10,382
Mar 11, 2026	28.56	28.63	28.46	28.55	28.55	-0.18%	10,594
Mar 10, 2026	28.73	28.85	28.60	28.60	28.60	-0.48%	9,465
Mar 9, 2026	28.40	28.77	28.40	28.74	28.74	-0.02%	14,225
Mar 6, 2026	28.69	28.76	28.66	28.75	28.75	-0.67%	17,826
Mar 5, 2026	29.00	29.05	28.80	28.94	28.94	-1.13%	10,366
Mar 4, 2026	29.18	29.27	29.18	29.27	29.27	0.24%	7,696
Mar 3, 2026	29.01	29.28	29.01	29.20	29.20	-1.07%	7,161
Mar 2, 2026	29.62	29.62	29.45	29.52	29.52	-0.27%	8,787
Feb 27, 2026	29.30	29.60	29.30	29.60	29.60	0.48%	14,731
Feb 26, 2026	29.46	29.51	29.38	29.46	29.33	-	21,438
Feb 25, 2026	29.41	29.50	29.41	29.46	29.33	-0.30%	16,177
Feb 24, 2026	29.57	29.60	29.53	29.55	29.42	0.17%	12,159
Feb 23, 2026	29.57	30.81	29.11	29.50	29.37	0.19%	13,521
Feb 20, 2026	29.51	29.51	29.28	29.44	29.31	0.39%	19,256
Feb 19, 2026	29.38	29.38	29.30	29.33	29.20	-0.40%	13,373
Feb 18, 2026	29.39	29.47	29.34	29.45	29.32	0.54%	24,442
Feb 17, 2026	29.51	29.51	29.17	29.29	29.16	-0.27%	20,831
Feb 13, 2026	29.46	29.50	29.37	29.37	29.24	0.79%	11,856
Feb 12, 2026	29.53	29.53	29.14	29.14	29.01	-1.09%	16,658
Feb 11, 2026	29.22	29.48	29.22	29.46	29.33	1.14%	11,455
Feb 10, 2026	29.06	29.20	29.04	29.13	29.00	0.45%	13,237