DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	38.95	39.27	38.83	39.03	39.03	-0.18%	624,349
Apr 16, 2025	39.57	39.69	38.86	39.10	39.10	-1.44%	605,789
Apr 15, 2025	39.70	40.00	39.61	39.67	39.67	-0.13%	571,351
Apr 14, 2025	39.89	39.98	39.50	39.72	39.72	0.86%	485,931
Apr 11, 2025	38.78	39.63	38.65	39.38	39.38	1.26%	759,490
Apr 10, 2025	39.10	39.25	37.92	38.89	38.89	-1.69%	827,123
Apr 9, 2025	36.85	39.79	36.84	39.56	39.56	6.40%	730,032
Apr 8, 2025	38.54	38.67	36.69	37.18	37.18	-0.51%	807,738
Apr 7, 2025	36.64	38.51	36.20	37.37	37.37	-0.88%	1,001,509
Apr 4, 2025	38.85	39.05	37.69	37.70	37.70	-5.04%	953,308
Apr 3, 2025	40.08	40.25	39.70	39.70	39.70	-3.05%	592,115
Apr 2, 2025	40.55	41.10	40.55	40.95	40.95	0.56%	347,823
Apr 1, 2025	40.55	40.87	40.42	40.72	40.72	-0.12%	384,889
Mar 31, 2025	40.07	40.84	40.03	40.77	40.77	1.04%	695,295
Mar 28, 2025	40.86	40.90	40.29	40.35	40.35	-1.87%	440,539
Mar 27, 2025	41.16	41.27	40.95	41.12	40.95	-0.22%	923,305
Mar 26, 2025	41.37	41.49	41.06	41.21	41.04	-0.22%	359,269
Mar 25, 2025	41.25	41.33	41.15	41.30	41.13	0.10%	493,875
Mar 24, 2025	40.97	41.26	40.92	41.26	41.09	1.40%	308,207
Mar 21, 2025	40.48	40.70	40.28	40.69	40.53	0.02%	344,254
Mar 20, 2025	40.50	40.93	40.50	40.68	40.52	-0.05%	358,613
Mar 19, 2025	40.49	40.90	40.40	40.70	40.54	0.69%	600,990
Mar 18, 2025	40.51	40.52	40.20	40.42	40.26	-0.20%	413,137
Mar 17, 2025	40.16	40.66	40.14	40.50	40.34	0.70%	332,511
Mar 14, 2025	39.87	40.23	39.72	40.22	40.06	1.54%	290,604
Mar 13, 2025	40.03	40.04	39.51	39.61	39.45	-1.07%	330,202
Mar 12, 2025	40.34	40.38	39.80	40.04	39.88	-0.12%	487,398
Mar 11, 2025	40.50	40.51	39.95	40.09	39.93	-1.21%	729,254
Mar 10, 2025	40.80	41.04	40.27	40.58	40.42	-1.39%	537,050
Mar 7, 2025	40.89	41.29	40.66	41.15	40.98	0.54%	406,682
Mar 6, 2025	40.98	41.25	40.81	40.93	40.76	-1.09%	470,318
Mar 5, 2025	40.93	41.40	40.81	41.38	41.21	1.22%	682,775
Mar 4, 2025	41.32	41.36	40.81	40.88	40.71	-1.61%	1,174,759
Mar 3, 2025	41.99	42.12	41.31	41.55	41.38	-0.86%	365,109
Feb 28, 2025	41.49	41.94	41.33	41.91	41.74	1.23%	832,130
Feb 27, 2025	41.62	41.86	41.40	41.40	41.23	-0.84%	598,476
Feb 26, 2025	41.80	41.96	41.59	41.75	41.41	0.07%	336,332
Feb 25, 2025	41.74	41.88	41.56	41.72	41.38	0.10%	459,073
Feb 24, 2025	41.84	41.87	41.66	41.68	41.34	-0.05%	382,930
Feb 21, 2025	42.07	42.08	41.70	41.70	41.36	-1.40%	439,342
Feb 20, 2025	42.41	42.42	42.10	42.29	41.95	-0.61%	315,146
Feb 19, 2025	42.42	42.55	42.30	42.55	42.21	0.26%	507,414
Feb 18, 2025	42.38	42.44	42.27	42.44	42.10	0.05%	447,167
Feb 14, 2025	42.66	42.67	42.39	42.42	42.08	-0.54%	497,202
Feb 13, 2025	42.46	42.69	42.32	42.65	42.31	0.61%	458,383
Feb 12, 2025	42.29	42.47	42.21	42.39	42.05	-0.14%	509,537
Feb 11, 2025	42.30	42.53	42.23	42.45	42.11	0.33%	511,686
Feb 10, 2025	42.48	42.48	42.24	42.31	41.97	0.05%	564,921
Feb 7, 2025	42.65	42.70	42.24	42.29	41.95	-0.54%	854,150
Feb 6, 2025	42.72	42.72	42.34	42.52	42.18	-0.26%	1,451,519