DIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.20	29.50	29.20	29.39	29.39	-0.07%	8,072
Jun 29, 2026	29.40	29.46	29.30	29.41	29.41	0.45%	10,880
Jun 26, 2026	29.49	29.54	29.35	29.39	29.28	-0.05%	11,064
Jun 25, 2026	29.42	29.48	29.39	29.40	29.29	1.14%	9,546
Jun 24, 2026	28.81	29.15	28.81	29.07	28.97	-0.28%	12,794
Jun 23, 2026	29.10	29.16	28.99	29.16	29.05	-0.34%	14,253
Jun 22, 2026	29.31	29.37	29.16	29.26	29.15	0.43%	12,296
Jun 18, 2026	29.31	29.31	29.04	29.13	29.02	-0.24%	6,652
Jun 17, 2026	29.61	29.61	29.20	29.20	29.09	-1.17%	12,968
Jun 16, 2026	29.81	29.84	29.52	29.55	29.44	-0.40%	13,755
Jun 15, 2026	29.85	29.85	29.67	29.67	29.56	-0.23%	6,301
Jun 12, 2026	29.71	29.80	29.53	29.73	29.62	1.10%	12,194
Jun 11, 2026	29.34	29.56	29.21	29.41	29.30	1.35%	13,418
Jun 10, 2026	29.30	29.30	29.02	29.02	28.91	-0.14%	11,047
Jun 9, 2026	29.00	29.06	28.80	29.06	28.95	0.34%	19,905
Jun 8, 2026	29.08	29.17	28.95	28.96	28.86	-0.22%	14,182
Jun 5, 2026	29.27	29.27	29.03	29.03	28.92	-0.85%	12,968
Jun 4, 2026	29.39	29.39	29.22	29.28	29.17	0.37%	5,111
Jun 3, 2026	29.16	29.24	29.13	29.17	29.06	0.21%	15,476
Jun 2, 2026	28.88	29.13	28.88	29.11	29.00	0.86%	9,209
Jun 1, 2026	29.00	29.00	28.82	28.86	28.75	-0.83%	12,314
May 29, 2026	29.20	29.22	29.10	29.10	28.99	-0.18%	1,058,509
May 28, 2026	29.20	29.25	29.15	29.16	29.05	-0.04%	6,105
May 27, 2026	29.34	29.35	29.25	29.26	29.06	-0.43%	43,011
May 26, 2026	29.66	29.66	29.35	29.39	29.18	-0.21%	6,228
May 22, 2026	29.42	29.47	29.39	29.45	29.24	1.78%	6,540
May 21, 2026	28.79	28.95	28.69	28.93	28.73	0.51%	16,098
May 20, 2026	28.74	28.80	28.67	28.79	28.59	0.29%	109,706
May 19, 2026	28.00	28.83	28.00	28.70	28.50	-0.03%	5,294
May 18, 2026	28.43	28.71	28.43	28.71	28.51	1.01%	13,154
May 15, 2026	28.43	28.53	28.42	28.42	28.23	-0.31%	4,243
May 14, 2026	28.53	28.60	28.48	28.51	28.31	0.13%	42,831
May 13, 2026	28.41	28.57	28.39	28.47	28.27	-0.29%	22,437
May 12, 2026	28.61	28.63	28.42	28.55	28.36	-0.07%	9,689
May 11, 2026	28.59	28.62	28.52	28.57	28.38	0.42%	16,047
May 8, 2026	28.46	28.57	28.43	28.45	28.26	0.10%	9,727
May 7, 2026	28.40	28.51	28.37	28.42	28.23	-0.82%	12,806
May 6, 2026	28.59	28.67	28.59	28.66	28.46	0.36%	6,932
May 5, 2026	28.28	28.60	28.28	28.56	28.36	0.79%	12,774
May 4, 2026	28.39	28.47	28.28	28.33	28.14	-0.79%	7,456
May 1, 2026	28.61	28.62	28.51	28.56	28.36	-0.59%	11,725
Apr 30, 2026	28.47	28.73	28.47	28.73	28.53	1.85%	5,225
Apr 29, 2026	28.07	28.21	28.07	28.20	28.01	0.40%	7,101
Apr 28, 2026	28.02	28.14	28.02	28.09	27.90	0.23%	6,924
Apr 27, 2026	28.21	28.21	28.02	28.03	27.83	-0.65%	9,586
Apr 24, 2026	29.02	29.02	28.50	28.51	28.01	-0.67%	12,700
Apr 23, 2026	28.66	28.75	28.54	28.70	28.20	1.00%	11,786
Apr 22, 2026	28.52	28.52	28.38	28.42	27.92	-0.12%	5,079
Apr 21, 2026	28.60	28.60	28.45	28.45	27.96	-0.37%	5,226
Apr 20, 2026	28.85	28.85	28.56	28.56	28.06	-0.24%	15,764