DIVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.96	30.10	29.96	29.98	29.98	-0.01%	45,775
Sep 21, 2026	30.04	30.11	29.94	29.99	29.99	-0.48%	24,548
Sep 18, 2026	30.13	30.20	30.08	30.13	30.13	-0.45%	21,792
Sep 17, 2026	30.23	30.31	30.14	30.27	30.27	0.25%	28,075
Sep 16, 2026	30.36	30.46	30.10	30.19	30.19	-1.05%	26,452
Sep 15, 2026	30.46	30.60	30.43	30.51	30.51	0.18%	17,809
Sep 14, 2026	30.49	30.55	30.38	30.46	30.46	0.52%	9,907
Sep 11, 2026	30.36	30.40	30.24	30.30	30.30	0.66%	25,632
Sep 10, 2026	30.20	30.20	30.04	30.10	30.10	-0.10%	20,232
Sep 9, 2026	30.13	30.20	30.04	30.13	30.13	-0.38%	15,103
Sep 8, 2026	30.41	30.41	30.22	30.25	30.25	-0.64%	26,862
Sep 4, 2026	30.45	30.55	30.43	30.44	30.44	-0.78%	304,008
Sep 3, 2026	30.62	30.73	30.47	30.68	30.68	0.27%	35,157
Sep 2, 2026	30.48	30.66	30.43	30.60	30.60	0.40%	21,557
Sep 1, 2026	30.55	30.60	30.41	30.47	30.47	-0.15%	47,549
Aug 31, 2026	30.46	30.52	30.41	30.52	30.52	-0.02%	40,710
Aug 28, 2026	30.55	30.57	30.45	30.53	30.53	0.11%	17,168
Aug 27, 2026	30.33	30.63	30.33	30.49	30.49	-0.95%	27,627
Aug 26, 2026	30.70	30.92	29.71	30.79	30.79	0.08%	618,494
Aug 25, 2026	30.81	30.91	30.81	30.83	30.76	-0.36%	29,108
Aug 24, 2026	30.92	31.03	30.83	30.94	30.87	0.33%	25,483
Aug 21, 2026	30.51	30.91	30.51	30.84	30.77	0.36%	16,685
Aug 20, 2026	30.90	31.00	30.69	30.73	30.66	-0.48%	16,097
Aug 19, 2026	31.03	31.08	30.87	30.88	30.81	1.13%	38,535
Aug 18, 2026	30.56	30.58	30.49	30.53	30.46	0.47%	19,052
Aug 17, 2026	30.37	30.49	30.35	30.39	30.32	-0.56%	16,955
Aug 14, 2026	30.57	30.59	30.47	30.56	30.49	-0.29%	81,852
Aug 13, 2026	30.17	30.67	30.17	30.65	30.58	0.90%	32,692
Aug 12, 2026	30.23	30.44	30.23	30.38	30.31	0.15%	20,048
Aug 11, 2026	30.37	30.42	30.29	30.33	30.26	0.37%	86,119
Aug 10, 2026	30.16	30.27	30.11	30.22	30.15	0.16%	16,980
Aug 7, 2026	30.09	30.22	30.09	30.17	30.10	0.64%	31,015
Aug 6, 2026	29.97	30.01	29.87	29.98	29.91	0.25%	14,061
Aug 5, 2026	29.82	30.06	29.78	29.91	29.84	-0.46%	43,977
Aug 4, 2026	29.68	30.05	29.68	30.04	29.98	1.07%	34,787
Aug 3, 2026	29.85	29.85	29.59	29.73	29.66	-0.06%	218,063
Jul 31, 2026	29.62	29.84	29.59	29.74	29.68	0.20%	3,321,462
Jul 30, 2026	29.56	29.71	29.46	29.69	29.62	-0.92%	15,987
Jul 29, 2026	29.92	30.20	29.92	29.96	29.89	-0.67%	9,851
Jul 28, 2026	30.39	30.39	30.12	30.16	30.09	1.10%	9,025
Jul 27, 2026	29.89	29.93	29.72	29.83	29.77	0.33%	14,451
Jul 24, 2026	29.30	29.90	29.30	29.82	29.67	1.06%	10,134
Jul 23, 2026	29.57	29.60	29.43	29.50	29.36	-0.52%	7,690
Jul 22, 2026	29.76	29.76	29.60	29.66	29.51	0.36%	259,568
Jul 21, 2026	29.56	29.61	29.55	29.55	29.41	0.16%	7,144
Jul 20, 2026	29.61	29.65	29.50	29.51	29.36	-0.49%	9,133
Jul 17, 2026	29.95	29.95	29.59	29.65	29.51	-0.20%	5,746
Jul 16, 2026	29.57	29.71	29.53	29.71	29.57	1.75%	5,863
Jul 15, 2026	29.25	29.31	29.16	29.20	29.06	-0.34%	4,760
Jul 14, 2026	29.45	29.48	29.30	29.30	29.16	-0.78%	10,894