DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.73	44.78	44.39	44.51	-	-0.37%	581,436
Mar 19, 2026	44.63	44.84	44.43	44.67	44.67	-0.42%	980,769
Mar 18, 2026	45.30	45.39	44.82	44.86	44.86	-1.49%	957,255
Mar 17, 2026	45.65	45.83	45.50	45.54	45.54	0.20%	825,553
Mar 16, 2026	45.44	45.68	45.33	45.45	45.45	0.58%	1,442,496
Mar 13, 2026	45.48	45.65	45.17	45.19	45.19	-0.46%	613,572
Mar 12, 2026	45.49	45.68	45.38	45.40	45.40	-0.81%	792,566
Mar 11, 2026	45.80	45.86	45.56	45.77	45.77	-0.24%	733,586
Mar 10, 2026	45.91	46.24	45.72	45.88	45.88	-0.15%	749,825
Mar 9, 2026	45.53	46.08	45.22	45.95	45.95	0.17%	1,029,400
Mar 6, 2026	45.70	45.90	45.38	45.87	45.87	-0.39%	1,464,921
Mar 5, 2026	46.47	46.55	45.79	46.05	46.05	-1.31%	1,071,634
Mar 4, 2026	46.60	46.76	46.33	46.66	46.66	0.24%	721,879
Mar 3, 2026	46.29	46.63	45.89	46.55	46.55	-0.36%	1,038,687
Mar 2, 2026	46.44	46.91	46.44	46.72	46.72	0.26%	1,010,247
Feb 27, 2026	46.52	46.65	46.35	46.60	46.60	-0.28%	731,790
Feb 26, 2026	46.63	46.84	46.58	46.73	46.73	0.11%	644,615
Feb 25, 2026	46.72	46.80	46.59	46.68	46.68	0.24%	670,267
Feb 24, 2026	46.35	46.63	46.31	46.57	46.57	0.54%	731,772
Feb 23, 2026	46.76	47.05	46.27	46.32	46.32	-1.28%	1,098,078
Feb 20, 2026	46.60	46.92	46.49	46.92	46.92	0.49%	728,062
Feb 19, 2026	46.78	46.88	46.58	46.69	46.69	-0.36%	969,536
Feb 18, 2026	46.69	46.90	46.60	46.86	46.86	0.51%	903,616
Feb 17, 2026	46.56	46.74	46.34	46.62	46.62	0.06%	825,069
Feb 13, 2026	46.55	46.81	46.36	46.59	46.59	0.11%	808,664
Feb 12, 2026	47.05	47.21	46.52	46.54	46.54	-0.96%	984,706
Feb 11, 2026	47.20	47.30	46.94	46.99	46.99	-0.19%	838,638
Feb 10, 2026	47.18	47.30	47.03	47.08	47.08	-0.17%	926,057
Feb 9, 2026	47.07	47.19	46.90	47.16	47.16	0.11%	937,307
Feb 6, 2026	46.48	47.17	46.48	47.11	47.11	1.77%	918,941
Feb 5, 2026	46.47	46.59	46.25	46.29	46.29	-0.56%	858,845
Feb 4, 2026	46.46	46.68	46.37	46.55	46.55	0.50%	927,972
Feb 3, 2026	46.10	46.44	45.99	46.32	46.32	0.43%	841,271
Feb 2, 2026	45.57	46.12	45.41	46.12	46.12	1.12%	916,353
Jan 30, 2026	45.48	45.65	45.18	45.61	45.61	-0.15%	870,892
Jan 29, 2026	45.71	45.88	45.42	45.68	45.68	0.11%	987,827
Jan 28, 2026	45.67	45.79	45.49	45.63	45.45	-0.11%	648,696
Jan 27, 2026	45.60	45.73	45.47	45.68	45.50	0.26%	747,232
Jan 26, 2026	45.39	45.64	45.35	45.56	45.38	0.53%	860,043
Jan 23, 2026	45.40	45.41	45.21	45.32	45.14	-0.22%	954,488
Jan 22, 2026	45.51	45.67	45.40	45.42	45.24	0.11%	815,472
Jan 21, 2026	45.12	45.52	45.08	45.37	45.19	0.73%	929,530
Jan 20, 2026	45.24	45.33	44.94	45.04	44.86	-1.14%	984,650
Jan 16, 2026	45.58	45.66	45.40	45.56	45.38	0.18%	722,253
Jan 15, 2026	45.48	45.62	45.42	45.48	45.30	0.04%	760,551
Jan 14, 2026	45.30	45.46	45.15	45.46	45.28	0.22%	733,199
Jan 13, 2026	45.56	45.56	45.23	45.36	45.18	-0.40%	824,417
Jan 12, 2026	45.38	45.56	45.23	45.54	45.36	0.13%	1,149,508
Jan 9, 2026	45.41	45.55	45.33	45.48	45.30	0.31%	1,075,717
Jan 8, 2026	44.95	45.39	44.90	45.34	45.16	0.76%	1,023,974