DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.07	42.08	41.70	41.70	41.70	-1.40%	439,342
Feb 20, 2025	42.41	42.42	42.10	42.29	42.29	-0.61%	315,146
Feb 19, 2025	42.42	42.55	42.30	42.55	42.55	0.26%	507,414
Feb 18, 2025	42.38	42.44	42.27	42.44	42.44	0.05%	447,167
Feb 14, 2025	42.66	42.67	42.39	42.42	42.42	-0.54%	497,202
Feb 13, 2025	42.46	42.69	42.32	42.65	42.65	0.61%	458,383
Feb 12, 2025	42.29	42.47	42.21	42.39	42.39	-0.14%	509,537
Feb 11, 2025	42.30	42.53	42.23	42.45	42.45	0.33%	511,686
Feb 10, 2025	42.48	42.48	42.24	42.31	42.31	0.05%	564,921
Feb 7, 2025	42.65	42.70	42.24	42.29	42.29	-0.54%	854,150
Feb 6, 2025	42.72	42.72	42.34	42.52	42.52	-0.26%	1,451,519
Feb 5, 2025	42.49	42.77	42.27	42.63	42.63	0.45%	686,378
Feb 4, 2025	42.33	42.47	42.18	42.44	42.44	0.47%	471,129
Feb 3, 2025	41.83	42.40	41.83	42.24	42.24	-0.05%	583,641
Jan 31, 2025	42.52	42.54	42.20	42.26	42.26	-0.49%	430,773
Jan 30, 2025	42.25	42.56	42.25	42.47	42.47	0.33%	348,393
Jan 29, 2025	42.38	42.49	42.21	42.33	42.16	-0.12%	490,630
Jan 28, 2025	42.46	42.49	42.24	42.38	42.21	-0.16%	473,847
Jan 27, 2025	41.94	42.45	41.90	42.45	42.28	0.78%	420,045
Jan 24, 2025	42.09	42.17	42.01	42.12	41.95	-0.12%	454,997
Jan 23, 2025	41.87	42.17	41.82	42.17	42.00	0.89%	400,394
Jan 22, 2025	41.88	41.89	41.75	41.80	41.63	0.05%	378,082
Jan 21, 2025	41.60	41.85	41.60	41.78	41.61	0.58%	411,343
Jan 17, 2025	41.51	41.62	41.38	41.54	41.38	0.61%	680,937
Jan 16, 2025	41.22	41.33	41.14	41.29	41.13	0.19%	349,129
Jan 15, 2025	41.18	41.32	41.03	41.21	41.05	1.43%	433,614
Jan 14, 2025	40.68	40.70	40.37	40.63	40.47	0.35%	301,811
Jan 13, 2025	40.15	40.57	40.15	40.49	40.33	0.80%	296,830
Jan 10, 2025	40.65	40.69	40.13	40.17	40.01	-1.18%	407,298
Jan 8, 2025	40.48	40.67	40.33	40.65	40.49	0.35%	358,260
Jan 7, 2025	40.67	40.75	40.41	40.51	40.35	-0.12%	335,822
Jan 6, 2025	40.75	40.87	40.48	40.56	40.40	-0.22%	380,440
Jan 3, 2025	40.63	40.73	40.46	40.65	40.49	0.42%	302,296
Jan 2, 2025	40.67	40.83	40.26	40.48	40.32	-	357,435
Dec 31, 2024	40.52	40.61	40.34	40.48	40.32	0.07%	368,075
Dec 30, 2024	40.49	40.57	40.20	40.45	40.29	-1.34%	354,056
Dec 27, 2024	41.03	41.18	40.78	41.00	40.67	-0.51%	273,625
Dec 26, 2024	41.07	41.21	40.96	41.21	40.88	0.12%	235,859
Dec 24, 2024	40.85	41.16	40.73	41.16	40.83	0.78%	186,499
Dec 23, 2024	40.66	40.87	40.45	40.84	40.51	0.44%	342,564
Dec 20, 2024	40.39	41.08	40.34	40.66	40.33	0.62%	383,758
Dec 19, 2024	40.71	40.86	40.41	40.41	40.09	-	471,129
Dec 18, 2024	41.36	41.46	40.41	40.41	40.09	-2.30%	330,478
Dec 17, 2024	41.42	41.46	41.22	41.36	41.03	-0.48%	375,873
Dec 16, 2024	41.84	41.88	41.51	41.56	41.23	-0.57%	466,963
Dec 13, 2024	41.83	41.90	41.72	41.80	41.47	-	279,595
Dec 12, 2024	42.13	42.13	41.80	41.80	41.47	-0.62%	210,973
Dec 11, 2024	42.31	42.31	42.06	42.06	41.72	-0.50%	350,671
Dec 10, 2024	42.23	42.38	42.06	42.27	41.93	0.02%	307,415
Dec 9, 2024	42.47	42.50	42.26	42.26	41.92	-0.02%	347,840
Dec 6, 2024	42.49	42.49	42.26	42.27	41.93	-0.49%	295,841
Dec 5, 2024	42.59	42.67	42.41	42.48	42.14	-0.28%	290,109
Dec 4, 2024	42.54	42.61	42.41	42.60	42.26	-0.02%	315,594
Dec 3, 2024	42.72	42.79	42.48	42.61	42.27	-0.05%	296,029
Dec 2, 2024	42.78	42.81	42.45	42.63	42.29	-0.49%	350,139
Nov 29, 2024	42.65	42.86	42.63	42.84	42.50	0.45%	188,736
Nov 27, 2024	42.69	42.84	42.57	42.65	42.31	-0.54%	313,434
Nov 26, 2024	42.57	42.88	42.41	42.88	42.37	0.42%	322,451
Nov 25, 2024	42.48	42.75	42.48	42.70	42.19	0.80%	365,882
Nov 22, 2024	42.02	42.36	42.02	42.36	41.85	0.93%	417,773
Nov 21, 2024	41.76	42.10	41.63	41.97	41.47	0.82%	275,243
Nov 20, 2024	41.60	41.76	41.40	41.63	41.13	-	246,745
Nov 19, 2024	41.38	41.67	41.29	41.63	41.13	0.05%	346,375
Nov 18, 2024	41.49	41.70	41.45	41.61	41.11	0.39%	375,113
Nov 15, 2024	41.54	41.63	41.41	41.45	40.95	-0.50%	436,421
Nov 14, 2024	41.84	41.89	41.59	41.66	41.16	-0.33%	487,825
Nov 13, 2024	41.82	41.97	41.66	41.80	41.30	0.07%	254,129
Nov 12, 2024	42.13	42.15	41.72	41.77	41.27	-0.57%	381,668
Nov 11, 2024	42.01	42.24	41.96	42.01	41.51	0.14%	246,292
Nov 8, 2024	41.80	42.06	41.74	41.95	41.45	0.38%	740,208
Nov 7, 2024	41.82	41.89	41.67	41.79	41.29	0.05%	289,192
Nov 6, 2024	41.57	41.81	41.36	41.77	41.27	2.55%	481,534
Nov 5, 2024	40.37	40.73	40.29	40.73	40.24	1.17%	223,037
Nov 4, 2024	40.42	40.47	40.16	40.26	39.78	-0.37%	263,606
Nov 1, 2024	40.44	40.68	40.40	40.41	39.93	-	216,338
Oct 31, 2024	40.51	40.53	40.30	40.41	39.93	-0.59%	244,981
Oct 30, 2024	40.65	40.85	40.57	40.65	40.16	-0.49%	270,333
Oct 29, 2024	40.97	41.08	40.85	40.85	40.20	-0.44%	229,572
Oct 28, 2024	41.03	41.12	40.98	41.03	40.38	0.34%	218,633
Oct 25, 2024	41.22	41.24	40.80	40.89	40.24	-0.54%	282,084
Oct 24, 2024	41.17	41.18	40.93	41.11	40.46	-0.51%	294,646
Oct 23, 2024	41.41	41.50	41.12	41.32	40.66	-0.43%	267,560
Oct 22, 2024	41.37	41.61	41.32	41.50	40.84	-0.07%	204,591
Oct 21, 2024	41.76	41.80	41.43	41.53	40.87	-0.69%	280,317
Oct 18, 2024	41.79	41.86	41.63	41.82	41.15	0.05%	237,003
Oct 17, 2024	41.82	41.86	41.68	41.80	41.13	0.07%	230,149
Oct 16, 2024	41.51	41.77	41.47	41.77	41.10	0.55%	312,419
Oct 15, 2024	41.72	41.75	41.46	41.54	40.88	-0.67%	231,648
Oct 14, 2024	41.54	41.82	41.43	41.82	41.15	0.63%	243,030
Oct 11, 2024	41.27	41.62	41.27	41.56	40.90	0.90%	249,323
Oct 10, 2024	41.29	41.30	41.16	41.19	40.53	-0.36%	205,490
Oct 9, 2024	40.92	41.35	40.81	41.34	40.68	1.25%	234,062
Oct 8, 2024	40.93	40.93	40.71	40.83	40.18	-0.22%	197,781
Oct 7, 2024	41.13	41.20	40.83	40.92	40.27	-0.49%	193,072
Oct 4, 2024	41.17	41.20	40.89	41.12	40.46	0.29%	290,672
Oct 3, 2024	40.96	41.03	40.79	41.00	40.35	-0.17%	337,761
Oct 2, 2024	41.15	41.16	40.92	41.07	40.42	-0.17%	212,304
Oct 1, 2024	41.11	41.23	40.87	41.14	40.48	-0.12%	304,402
Sep 30, 2024	41.07	41.19	40.85	41.19	40.53	0.17%	300,053
Sep 27, 2024	41.07	41.34	41.01	41.12	40.46	-0.17%	250,922