DIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	30.16	30.27	30.11	30.22	30.22	0.16%	16,979
Aug 7, 2026	30.09	30.22	30.09	30.17	30.17	0.64%	31,015
Aug 6, 2026	29.97	30.01	29.87	29.98	29.98	0.25%	14,061
Aug 5, 2026	29.82	30.06	29.78	29.91	29.91	-0.46%	43,977
Aug 4, 2026	29.68	30.05	29.68	30.04	30.04	1.07%	34,787
Aug 3, 2026	29.85	29.85	29.59	29.73	29.73	-0.06%	218,063
Jul 31, 2026	29.62	29.84	29.59	29.74	29.74	0.20%	3,321,462
Jul 30, 2026	29.56	29.71	29.46	29.69	29.69	-0.92%	15,987
Jul 29, 2026	29.92	30.20	29.92	29.96	29.96	-0.67%	9,851
Jul 28, 2026	30.39	30.39	30.12	30.16	30.16	1.10%	9,025
Jul 27, 2026	29.89	29.93	29.72	29.83	29.83	0.33%	14,451
Jul 24, 2026	29.30	29.90	29.30	29.82	29.74	1.06%	10,134
Jul 23, 2026	29.57	29.60	29.43	29.50	29.43	-0.52%	7,690
Jul 22, 2026	29.76	29.76	29.60	29.66	29.58	0.36%	259,568
Jul 21, 2026	29.56	29.61	29.55	29.55	29.48	0.16%	7,144
Jul 20, 2026	29.61	29.65	29.50	29.51	29.43	-0.49%	9,133
Jul 17, 2026	29.95	29.95	29.59	29.65	29.57	-0.20%	5,746
Jul 16, 2026	29.57	29.71	29.53	29.71	29.63	1.75%	5,863
Jul 15, 2026	29.25	29.31	29.16	29.20	29.13	-0.34%	4,760
Jul 14, 2026	29.45	29.48	29.30	29.30	29.23	-0.78%	10,894
Jul 13, 2026	29.55	29.57	29.48	29.54	29.46	0.02%	12,925
Jul 10, 2026	29.53	29.58	29.43	29.53	29.45	0.27%	10,832
Jul 9, 2026	29.55	29.62	29.43	29.45	29.37	0.01%	19,333
Jul 8, 2026	29.48	29.55	29.45	29.45	29.37	-0.61%	14,938
Jul 7, 2026	29.67	29.68	29.52	29.63	29.55	0.49%	12,962
Jul 6, 2026	29.39	29.53	29.36	29.48	29.40	-0.01%	51,472
Jul 2, 2026	29.45	29.49	29.20	29.49	29.41	0.88%	5,122
Jul 1, 2026	29.40	29.43	29.22	29.23	29.15	-0.55%	17,941
Jun 30, 2026	29.20	29.50	29.20	29.39	29.31	-0.07%	8,072
Jun 29, 2026	29.40	29.46	29.30	29.41	29.33	0.45%	10,880
Jun 26, 2026	29.49	29.54	29.35	29.39	29.20	-0.05%	11,064
Jun 25, 2026	29.42	29.48	29.39	29.40	29.22	1.14%	9,546
Jun 24, 2026	28.81	29.15	28.81	29.07	28.89	-0.28%	12,794
Jun 23, 2026	29.10	29.16	28.99	29.16	28.97	-0.34%	14,253
Jun 22, 2026	29.31	29.37	29.16	29.26	29.07	0.43%	12,296
Jun 18, 2026	29.31	29.31	29.04	29.13	28.94	-0.24%	6,652
Jun 17, 2026	29.61	29.61	29.20	29.20	29.01	-1.17%	12,968
Jun 16, 2026	29.81	29.84	29.52	29.55	29.36	-0.40%	13,755
Jun 15, 2026	29.85	29.85	29.67	29.67	29.48	-0.23%	6,301
Jun 12, 2026	29.71	29.80	29.53	29.73	29.54	1.10%	12,194
Jun 11, 2026	29.34	29.56	29.21	29.41	29.22	1.35%	13,418
Jun 10, 2026	29.30	29.30	29.02	29.02	28.84	-0.14%	11,047
Jun 9, 2026	29.00	29.06	28.80	29.06	28.88	0.34%	19,905
Jun 8, 2026	29.08	29.17	28.95	28.96	28.78	-0.22%	14,182
Jun 5, 2026	29.27	29.27	29.03	29.03	28.84	-0.85%	12,968
Jun 4, 2026	29.39	29.39	29.22	29.28	29.09	0.37%	5,111
Jun 3, 2026	29.16	29.24	29.13	29.17	28.98	0.21%	15,476
Jun 2, 2026	28.88	29.13	28.88	29.11	28.92	0.86%	9,209
Jun 1, 2026	29.00	29.00	28.82	28.86	28.68	-0.83%	12,314
May 29, 2026	29.20	29.22	29.10	29.10	28.92	-0.18%	1,058,509