DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	41.51	41.62	41.38	41.54	41.54	0.61%	680,937
Jan 16, 2025	41.22	41.33	41.14	41.29	41.29	0.19%	349,129
Jan 15, 2025	41.18	41.32	41.03	41.21	41.21	1.43%	433,614
Jan 14, 2025	40.68	40.70	40.37	40.63	40.63	0.35%	301,811
Jan 13, 2025	40.15	40.57	40.15	40.49	40.49	0.80%	296,830
Jan 10, 2025	40.65	40.69	40.13	40.17	40.17	-1.18%	407,298
Jan 8, 2025	40.48	40.67	40.33	40.65	40.65	0.35%	358,260
Jan 7, 2025	40.67	40.75	40.41	40.51	40.51	-0.12%	335,822
Jan 6, 2025	40.75	40.87	40.48	40.56	40.56	-0.22%	380,440
Jan 3, 2025	40.63	40.73	40.46	40.65	40.65	0.42%	302,296
Jan 2, 2025	40.67	40.83	40.26	40.48	40.48	-	357,435
Dec 31, 2024	40.52	40.61	40.34	40.48	40.48	0.07%	368,075
Dec 30, 2024	40.49	40.57	40.20	40.45	40.45	-1.34%	354,056
Dec 27, 2024	41.03	41.18	40.78	41.00	40.83	-0.51%	273,625
Dec 26, 2024	41.07	41.21	40.96	41.21	41.04	0.12%	235,859
Dec 24, 2024	40.85	41.16	40.73	41.16	40.99	0.78%	186,499
Dec 23, 2024	40.66	40.87	40.45	40.84	40.67	0.44%	342,564
Dec 20, 2024	40.39	41.08	40.34	40.66	40.50	0.62%	383,758
Dec 19, 2024	40.71	40.86	40.41	40.41	40.25	-	471,129
Dec 18, 2024	41.36	41.46	40.41	40.41	40.25	-2.30%	330,478
Dec 17, 2024	41.42	41.46	41.22	41.36	41.19	-0.48%	375,873
Dec 16, 2024	41.84	41.88	41.51	41.56	41.39	-0.57%	466,963
Dec 13, 2024	41.83	41.90	41.72	41.80	41.63	-	279,595
Dec 12, 2024	42.13	42.13	41.80	41.80	41.63	-0.62%	210,973
Dec 11, 2024	42.31	42.31	42.06	42.06	41.89	-0.50%	350,671
Dec 10, 2024	42.23	42.38	42.06	42.27	42.10	0.02%	307,415
Dec 9, 2024	42.47	42.50	42.26	42.26	42.09	-0.02%	347,840
Dec 6, 2024	42.49	42.49	42.26	42.27	42.10	-0.49%	295,841
Dec 5, 2024	42.59	42.67	42.41	42.48	42.31	-0.28%	290,109
Dec 4, 2024	42.54	42.61	42.41	42.60	42.43	-0.02%	315,594
Dec 3, 2024	42.72	42.79	42.48	42.61	42.44	-0.05%	296,029
Dec 2, 2024	42.78	42.81	42.45	42.63	42.46	-0.49%	350,139
Nov 29, 2024	42.65	42.86	42.63	42.84	42.67	0.45%	188,736
Nov 27, 2024	42.69	42.84	42.57	42.65	42.48	-0.54%	313,434
Nov 26, 2024	42.57	42.88	42.41	42.88	42.54	0.42%	322,451
Nov 25, 2024	42.48	42.75	42.48	42.70	42.36	0.80%	365,882
Nov 22, 2024	42.02	42.36	42.02	42.36	42.02	0.93%	417,773
Nov 21, 2024	41.76	42.10	41.63	41.97	41.63	0.82%	275,243
Nov 20, 2024	41.60	41.76	41.40	41.63	41.30	-	246,745
Nov 19, 2024	41.38	41.67	41.29	41.63	41.30	0.05%	346,375
Nov 18, 2024	41.49	41.70	41.45	41.61	41.28	0.39%	375,113
Nov 15, 2024	41.54	41.63	41.41	41.45	41.12	-0.50%	436,421
Nov 14, 2024	41.84	41.89	41.59	41.66	41.33	-0.33%	487,825
Nov 13, 2024	41.82	41.97	41.66	41.80	41.47	0.07%	254,129
Nov 12, 2024	42.13	42.15	41.72	41.77	41.44	-0.57%	381,668
Nov 11, 2024	42.01	42.24	41.96	42.01	41.67	0.14%	246,292
Nov 8, 2024	41.80	42.06	41.74	41.95	41.61	0.38%	740,208
Nov 7, 2024	41.82	41.89	41.67	41.79	41.46	0.05%	289,192
Nov 6, 2024	41.57	41.81	41.36	41.77	41.44	2.55%	481,534
Nov 5, 2024	40.37	40.73	40.29	40.73	40.40	1.17%	223,037
Nov 4, 2024	40.42	40.47	40.16	40.26	39.94	-0.37%	263,606
Nov 1, 2024	40.44	40.68	40.40	40.41	40.09	-	216,338
Oct 31, 2024	40.51	40.53	40.30	40.41	40.09	-0.59%	244,981
Oct 30, 2024	40.65	40.85	40.57	40.65	40.32	-0.49%	270,333
Oct 29, 2024	40.97	41.08	40.85	40.85	40.36	-0.44%	229,572
Oct 28, 2024	41.03	41.12	40.98	41.03	40.54	0.34%	218,633
Oct 25, 2024	41.22	41.24	40.80	40.89	40.40	-0.54%	282,084
Oct 24, 2024	41.17	41.18	40.93	41.11	40.62	-0.51%	294,646
Oct 23, 2024	41.41	41.50	41.12	41.32	40.82	-0.43%	267,560
Oct 22, 2024	41.37	41.61	41.32	41.50	41.00	-0.07%	204,591
Oct 21, 2024	41.76	41.80	41.43	41.53	41.03	-0.69%	280,317
Oct 18, 2024	41.79	41.86	41.63	41.82	41.32	0.05%	237,003
Oct 17, 2024	41.82	41.86	41.68	41.80	41.30	0.07%	230,149
Oct 16, 2024	41.51	41.77	41.47	41.77	41.27	0.55%	312,419
Oct 15, 2024	41.72	41.75	41.46	41.54	41.04	-0.67%	231,648
Oct 14, 2024	41.54	41.82	41.43	41.82	41.32	0.63%	243,030
Oct 11, 2024	41.27	41.62	41.27	41.56	41.06	0.90%	249,323
Oct 10, 2024	41.29	41.30	41.16	41.19	40.70	-0.36%	205,490
Oct 9, 2024	40.92	41.35	40.81	41.34	40.84	1.25%	234,062
Oct 8, 2024	40.93	40.93	40.71	40.83	40.34	-0.22%	197,781
Oct 7, 2024	41.13	41.20	40.83	40.92	40.43	-0.49%	193,072
Oct 4, 2024	41.17	41.20	40.89	41.12	40.63	0.29%	290,672
Oct 3, 2024	40.96	41.03	40.79	41.00	40.51	-0.17%	337,761
Oct 2, 2024	41.15	41.16	40.92	41.07	40.58	-0.17%	212,304
Oct 1, 2024	41.11	41.23	40.87	41.14	40.65	-0.12%	304,402
Sep 30, 2024	41.07	41.19	40.85	41.19	40.70	0.17%	300,053
Sep 27, 2024	41.07	41.34	41.01	41.12	40.63	-0.17%	250,922
Sep 26, 2024	41.06	41.19	41.05	41.19	40.53	0.68%	267,776
Sep 25, 2024	41.16	41.21	40.83	40.91	40.26	-0.61%	263,715
Sep 24, 2024	41.18	41.22	41.01	41.16	40.50	0.24%	716,593
Sep 23, 2024	41.02	41.10	40.90	41.06	40.41	0.42%	311,329
Sep 20, 2024	40.86	41.05	40.82	40.89	40.24	-0.29%	245,672
Sep 19, 2024	41.01	41.08	40.82	41.01	40.36	1.18%	250,488
Sep 18, 2024	40.64	41.04	40.51	40.53	39.88	-0.37%	206,343
Sep 17, 2024	40.73	40.80	40.51	40.68	40.03	-0.05%	198,520
Sep 16, 2024	40.55	40.74	40.52	40.70	40.05	0.47%	227,660
Sep 13, 2024	40.25	40.58	40.20	40.51	39.87	0.90%	194,284
Sep 12, 2024	40.10	40.22	39.87	40.15	39.51	0.25%	181,374
Sep 11, 2024	39.90	40.05	39.36	40.05	39.41	0.43%	209,534
Sep 10, 2024	39.97	40.00	39.60	39.88	39.25	-0.15%	211,585
Sep 9, 2024	39.70	40.06	39.70	39.94	39.30	1.11%	262,105
Sep 6, 2024	39.96	40.11	39.50	39.50	38.87	-0.90%	274,713
Sep 5, 2024	40.17	40.17	39.75	39.86	39.23	-0.60%	183,037
Sep 4, 2024	40.05	40.21	39.95	40.10	39.46	0.12%	204,401
Sep 3, 2024	40.35	40.38	39.92	40.05	39.41	-1.11%	245,321
Aug 30, 2024	40.27	40.50	40.14	40.50	39.86	0.65%	194,675
Aug 29, 2024	40.21	40.40	40.00	40.24	39.60	-0.02%	192,658
Aug 28, 2024	40.25	40.40	40.02	40.25	39.45	-	205,753
Aug 27, 2024	40.24	40.31	40.17	40.25	39.45	-0.12%	140,080
Aug 26, 2024	40.25	40.41	40.14	40.30	39.50	0.32%	242,979