DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	41.72	41.86	41.57	41.67	41.67	0.73%	340,660
Jun 13, 2025	41.61	41.68	41.33	41.37	41.37	-1.12%	360,164
Jun 12, 2025	41.71	41.84	41.59	41.84	41.84	0.24%	347,930
Jun 11, 2025	41.72	41.85	41.55	41.74	41.74	0.12%	559,061
Jun 10, 2025	41.60	41.71	41.53	41.69	41.69	0.22%	487,047
Jun 9, 2025	41.69	41.70	41.45	41.60	41.60	-0.14%	564,472
Jun 6, 2025	41.61	41.79	41.51	41.66	41.66	0.65%	371,014
Jun 5, 2025	41.59	41.59	41.28	41.39	41.39	-0.17%	426,756
Jun 4, 2025	41.56	41.62	41.46	41.46	41.46	-0.17%	413,918
Jun 3, 2025	41.36	41.53	41.23	41.53	41.53	0.14%	568,255
Jun 2, 2025	41.20	41.47	41.01	41.47	41.47	0.70%	477,769
May 30, 2025	41.09	41.34	40.94	41.18	41.18	0.17%	395,675
May 29, 2025	41.15	41.17	40.85	41.11	41.11	-0.32%	778,511
May 28, 2025	41.41	41.50	41.14	41.24	41.08	-0.43%	348,497
May 27, 2025	41.10	41.42	41.03	41.42	41.25	1.52%	381,623
May 23, 2025	40.66	41.00	40.58	40.80	40.64	-0.61%	314,503
May 22, 2025	41.00	41.22	40.91	41.05	40.89	-0.10%	344,382
May 21, 2025	41.44	41.46	41.03	41.09	40.93	-1.11%	365,134
May 20, 2025	41.55	41.60	41.39	41.55	41.38	-0.14%	385,555
May 19, 2025	41.28	41.66	41.21	41.61	41.44	0.29%	374,425
May 16, 2025	41.30	41.50	41.21	41.49	41.32	0.51%	403,652
May 15, 2025	40.89	41.35	40.85	41.28	41.12	0.81%	580,143
May 14, 2025	41.01	41.04	40.85	40.95	40.79	-0.19%	651,576
May 13, 2025	41.08	41.14	41.00	41.03	40.87	-0.27%	468,703
May 12, 2025	41.24	41.24	40.85	41.14	40.98	1.56%	543,424
May 9, 2025	40.62	40.63	40.40	40.51	40.35	-0.05%	757,678
May 8, 2025	40.60	40.88	40.44	40.53	40.37	0.40%	520,389
May 7, 2025	40.38	40.56	40.23	40.37	40.21	0.15%	470,950
May 6, 2025	40.26	40.50	40.12	40.31	40.15	-0.40%	352,279
May 5, 2025	40.41	40.63	40.28	40.47	40.31	-0.12%	439,746
May 2, 2025	40.39	40.56	40.28	40.52	40.36	1.30%	278,276
May 1, 2025	40.13	40.30	40.00	40.00	39.84	0.05%	423,981
Apr 30, 2025	39.66	40.08	39.20	39.98	39.82	0.25%	553,274
Apr 29, 2025	39.55	39.91	39.54	39.88	39.72	0.45%	327,425
Apr 28, 2025	39.66	39.89	39.46	39.70	39.38	0.13%	420,222
Apr 25, 2025	39.55	39.65	39.32	39.65	39.34	0.23%	623,935
Apr 24, 2025	39.12	39.63	38.96	39.56	39.25	0.84%	617,989
Apr 23, 2025	39.36	39.75	39.05	39.23	38.92	0.93%	520,759
Apr 22, 2025	38.37	38.95	38.35	38.87	38.56	1.97%	536,445
Apr 21, 2025	38.76	38.78	37.84	38.12	37.82	-2.33%	495,563
Apr 17, 2025	38.95	39.27	38.83	39.03	38.72	-0.18%	624,349
Apr 16, 2025	39.57	39.69	38.86	39.10	38.79	-1.44%	605,789
Apr 15, 2025	39.70	40.00	39.61	39.67	39.36	-0.13%	571,351
Apr 14, 2025	39.89	39.98	39.50	39.72	39.40	0.86%	485,931
Apr 11, 2025	38.78	39.63	38.65	39.38	39.07	1.26%	759,490
Apr 10, 2025	39.10	39.25	37.92	38.89	38.58	-1.69%	827,123
Apr 9, 2025	36.85	39.79	36.84	39.56	39.25	6.40%	730,032
Apr 8, 2025	38.54	38.67	36.69	37.18	36.88	-0.51%	807,738
Apr 7, 2025	36.64	38.51	36.20	37.37	37.07	-0.88%	1,001,509
Apr 4, 2025	38.85	39.05	37.69	37.70	37.40	-5.04%	953,308