DIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.43	28.53	28.42	28.42	28.42	-0.31%	4,243
May 14, 2026	28.53	28.60	28.48	28.51	28.51	0.13%	42,831
May 13, 2026	28.41	28.57	28.39	28.47	28.47	-0.29%	22,437
May 12, 2026	28.61	28.63	28.42	28.55	28.55	-0.06%	9,689
May 11, 2026	28.59	28.62	28.52	28.57	28.57	0.42%	16,047
May 8, 2026	28.46	28.57	28.43	28.45	28.45	0.10%	9,727
May 7, 2026	28.40	28.51	28.37	28.42	28.42	-0.82%	12,806
May 6, 2026	28.59	28.67	28.59	28.66	28.66	0.36%	6,932
May 5, 2026	28.28	28.60	28.28	28.56	28.56	0.79%	12,774
May 4, 2026	28.39	28.47	28.28	28.33	28.33	-0.79%	7,456
May 1, 2026	28.61	28.62	28.51	28.56	28.56	-0.58%	11,725
Apr 30, 2026	28.47	28.73	28.47	28.73	28.73	1.85%	5,225
Apr 29, 2026	28.07	28.21	28.07	28.20	28.20	0.40%	7,101
Apr 28, 2026	28.02	28.14	28.02	28.09	28.09	0.23%	6,924
Apr 27, 2026	28.21	28.21	28.02	28.03	28.03	-1.69%	9,586
Apr 24, 2026	29.02	29.02	28.50	28.51	28.21	-0.67%	12,700
Apr 23, 2026	28.66	28.75	28.54	28.70	28.40	1.00%	11,786
Apr 22, 2026	28.52	28.52	28.38	28.42	28.12	-0.12%	5,079
Apr 21, 2026	28.60	28.60	28.45	28.45	28.15	-0.37%	5,226
Apr 20, 2026	28.85	28.85	28.56	28.56	28.26	-0.24%	15,764
Apr 17, 2026	28.62	28.69	28.58	28.62	28.32	0.71%	13,691
Apr 16, 2026	28.45	28.45	28.36	28.42	28.12	0.23%	20,587
Apr 15, 2026	28.27	28.41	28.22	28.36	28.06	-0.21%	13,058
Apr 14, 2026	28.41	28.42	28.35	28.42	28.12	-0.23%	7,372
Apr 13, 2026	28.32	28.48	28.23	28.48	28.19	0.64%	6,228
Apr 10, 2026	28.50	28.50	28.28	28.30	28.01	-1.10%	20,273
Apr 9, 2026	28.50	28.65	28.50	28.62	28.32	0.27%	5,307
Apr 8, 2026	28.36	28.54	28.35	28.54	28.24	1.57%	11,475
Apr 7, 2026	28.10	28.20	28.04	28.10	27.80	-0.47%	12,471
Apr 6, 2026	27.97	28.27	27.97	28.23	27.93	0.05%	22,973
Apr 2, 2026	28.11	28.22	28.08	28.22	27.92	-0.19%	89,804
Apr 1, 2026	28.35	28.35	28.20	28.27	27.97	-0.51%	9,569
Mar 31, 2026	28.39	28.42	28.20	28.42	28.12	0.84%	20,380
Mar 30, 2026	28.22	28.31	28.16	28.18	27.88	0.35%	18,602
Mar 27, 2026	28.20	28.34	28.08	28.08	27.79	-0.46%	8,019
Mar 26, 2026	27.93	28.47	27.93	28.21	27.91	-0.46%	28,075
Mar 25, 2026	28.39	28.39	28.27	28.34	28.04	0.49%	5,531
Mar 24, 2026	28.24	28.32	28.17	28.20	27.90	0.23%	9,505
Mar 23, 2026	28.10	28.33	28.09	28.14	27.84	0.64%	38,499
Mar 20, 2026	28.15	28.15	27.93	27.96	27.66	-0.48%	42,991
Mar 19, 2026	28.13	28.19	27.99	28.09	27.80	0.19%	35,796
Mar 18, 2026	28.58	28.58	28.04	28.04	27.75	-1.72%	12,153
Mar 17, 2026	28.71	28.75	28.53	28.53	28.23	0.04%	18,083
Mar 16, 2026	28.61	28.61	28.43	28.52	28.22	0.64%	11,691
Mar 13, 2026	28.46	28.53	28.34	28.34	28.04	0.18%	14,256
Mar 12, 2026	28.43	28.51	28.29	28.29	27.99	-0.92%	10,382
Mar 11, 2026	28.56	28.63	28.46	28.55	28.25	-0.18%	10,594
Mar 10, 2026	28.73	28.85	28.60	28.60	28.30	-0.48%	9,465
Mar 9, 2026	28.40	28.77	28.40	28.74	28.44	-0.02%	14,225
Mar 6, 2026	28.69	28.76	28.66	28.75	28.44	-0.67%	17,826