DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	45.67	45.79	45.49	45.63	45.63	-0.11%	644,872
Jan 27, 2026	45.60	45.73	45.47	45.68	45.68	0.26%	745,390
Jan 26, 2026	45.39	45.64	45.35	45.56	45.56	0.53%	859,147
Jan 23, 2026	45.40	45.41	45.21	45.32	45.32	-0.22%	951,973
Jan 22, 2026	45.51	45.67	45.40	45.42	45.42	0.11%	813,503
Jan 21, 2026	45.12	45.52	45.08	45.37	45.37	0.73%	928,529
Jan 20, 2026	45.24	45.33	44.94	45.04	45.04	-1.14%	983,028
Jan 16, 2026	45.58	45.66	45.40	45.56	45.56	0.18%	720,811
Jan 15, 2026	45.48	45.62	45.42	45.48	45.48	0.04%	759,096
Jan 14, 2026	45.30	45.46	45.15	45.46	45.46	0.22%	730,426
Jan 13, 2026	45.56	45.56	45.23	45.36	45.36	-0.40%	823,005
Jan 12, 2026	45.38	45.56	45.23	45.54	45.54	0.13%	1,147,269
Jan 9, 2026	45.41	45.55	45.33	45.48	45.48	0.31%	1,074,123
Jan 8, 2026	44.95	45.39	44.90	45.34	45.34	0.76%	1,021,422
Jan 7, 2026	45.42	45.48	45.00	45.00	45.00	-0.77%	784,536
Jan 6, 2026	45.20	45.40	45.05	45.35	45.35	0.42%	1,103,356
Jan 5, 2026	44.84	45.28	44.82	45.16	45.16	1.03%	967,347
Jan 2, 2026	44.59	44.71	44.32	44.70	44.70	0.45%	1,140,109
Dec 31, 2025	44.82	44.83	44.47	44.50	44.50	-0.74%	1,312,836
Dec 30, 2025	45.00	45.02	44.78	44.83	44.83	-2.31%	1,261,722
Dec 29, 2025	46.00	46.06	45.81	45.89	44.94	-0.48%	725,145
Dec 26, 2025	46.17	46.21	46.02	46.11	45.15	-0.07%	625,812
Dec 24, 2025	45.95	46.23	45.90	46.14	45.18	0.41%	644,138
Dec 23, 2025	45.83	46.04	45.82	45.95	45.00	0.02%	848,454
Dec 22, 2025	45.70	45.95	45.66	45.94	44.99	0.79%	789,490
Dec 19, 2025	45.44	45.66	45.44	45.58	44.63	0.40%	753,790
Dec 18, 2025	45.60	45.73	45.36	45.40	44.46	-0.02%	801,383
Dec 17, 2025	45.60	45.73	45.41	45.41	44.47	-0.35%	815,762
Dec 16, 2025	45.82	45.87	45.42	45.57	44.62	-0.72%	1,082,691
Dec 15, 2025	45.96	46.05	45.77	45.90	44.95	0.24%	951,182
Dec 12, 2025	46.00	46.06	45.64	45.79	44.84	-0.26%	1,061,980
Dec 11, 2025	45.42	45.93	45.40	45.91	44.96	1.19%	681,701
Dec 10, 2025	45.13	45.48	45.00	45.37	44.43	0.67%	832,366
Dec 9, 2025	45.23	45.46	45.05	45.07	44.13	-0.46%	888,671
Dec 8, 2025	45.53	45.53	45.19	45.28	44.34	-0.46%	686,125
Dec 5, 2025	45.51	45.64	45.44	45.49	44.54	0.07%	530,692
Dec 4, 2025	45.45	45.58	45.35	45.46	44.52	0.31%	564,703
Dec 3, 2025	45.09	45.44	45.09	45.32	44.38	0.40%	596,038
Dec 2, 2025	45.18	45.25	45.00	45.14	44.20	-0.02%	637,205
Dec 1, 2025	45.52	45.54	45.15	45.15	44.21	-1.05%	1,509,488
Nov 28, 2025	45.39	45.66	45.39	45.63	44.68	0.73%	377,631
Nov 26, 2025	45.07	45.45	45.07	45.30	44.36	0.18%	834,195
Nov 25, 2025	44.76	45.29	44.64	45.22	44.07	1.23%	646,947
Nov 24, 2025	44.56	44.79	44.38	44.67	43.53	0.47%	634,694
Nov 21, 2025	44.25	44.67	44.16	44.46	43.33	0.79%	1,014,241
Nov 20, 2025	44.61	44.82	44.03	44.11	42.99	-0.34%	775,536
Nov 19, 2025	44.42	44.48	44.07	44.26	43.14	-0.23%	758,681
Nov 18, 2025	44.44	44.58	44.23	44.36	43.23	-0.49%	829,546
Nov 17, 2025	45.10	45.10	44.48	44.58	43.45	-1.09%	804,374
Nov 14, 2025	44.99	45.19	44.80	45.07	43.92	-0.20%	640,383