DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	45.14	45.66	45.12	45.65	-	1.15%	459,228
Apr 29, 2026	45.21	45.26	45.04	45.13	45.13	-0.64%	773,335
Apr 28, 2026	45.59	45.70	45.33	45.42	45.24	0.20%	800,702
Apr 27, 2026	45.33	45.56	45.31	45.33	45.15	-0.33%	968,469
Apr 24, 2026	45.62	45.69	45.31	45.48	45.30	-0.61%	790,151
Apr 23, 2026	45.72	45.89	45.44	45.76	45.58	-0.22%	818,756
Apr 22, 2026	45.96	46.03	45.76	45.86	45.68	0.04%	1,269,785
Apr 21, 2026	46.36	46.36	45.75	45.84	45.66	-0.93%	857,398
Apr 20, 2026	46.25	46.41	46.18	46.27	46.09	-0.04%	862,887
Apr 17, 2026	45.96	46.44	45.96	46.29	46.11	1.00%	867,263
Apr 16, 2026	45.79	45.92	45.70	45.83	45.65	0.20%	1,339,388
Apr 15, 2026	45.86	45.88	45.59	45.74	45.56	-0.22%	824,013
Apr 14, 2026	45.65	45.84	45.52	45.84	45.66	0.33%	1,328,729
Apr 13, 2026	45.36	45.71	45.30	45.69	45.51	0.35%	1,333,141
Apr 10, 2026	45.82	45.88	45.46	45.53	45.35	-0.70%	782,220
Apr 9, 2026	45.70	45.98	45.61	45.85	45.67	0.17%	987,312
Apr 8, 2026	45.52	45.77	45.52	45.77	45.59	1.85%	1,024,071
Apr 7, 2026	45.02	45.03	44.70	44.94	44.76	-0.53%	694,973
Apr 6, 2026	44.91	45.19	44.86	45.18	45.00	0.40%	935,631
Apr 2, 2026	44.64	45.12	44.61	45.00	44.82	0.16%	712,347
Apr 1, 2026	45.01	45.07	44.82	44.93	44.75	0.18%	1,045,166
Mar 31, 2026	44.43	44.89	44.27	44.85	44.67	1.93%	1,108,473
Mar 30, 2026	44.40	44.49	43.90	44.00	43.82	-0.48%	969,160
Mar 27, 2026	44.53	44.63	44.13	44.21	43.86	-1.03%	990,516
Mar 26, 2026	44.82	45.09	44.64	44.67	44.31	-0.65%	856,690
Mar 25, 2026	45.15	45.21	44.82	44.96	44.60	0.29%	815,227
Mar 24, 2026	44.56	45.06	44.50	44.83	44.47	0.04%	1,454,501
Mar 23, 2026	44.84	45.16	44.72	44.81	44.45	1.06%	785,338
Mar 20, 2026	44.73	44.78	44.22	44.34	43.98	-0.74%	1,289,075
Mar 19, 2026	44.63	44.84	44.43	44.67	44.31	-0.42%	981,954
Mar 18, 2026	45.30	45.39	44.82	44.86	44.50	-1.49%	960,733
Mar 17, 2026	45.65	45.83	45.50	45.54	45.17	0.20%	834,034
Mar 16, 2026	45.44	45.68	45.33	45.45	45.09	0.58%	1,445,557
Mar 13, 2026	45.48	45.65	45.17	45.19	44.83	-0.46%	616,438
Mar 12, 2026	45.49	45.68	45.38	45.40	45.04	-0.81%	794,233
Mar 11, 2026	45.80	45.86	45.56	45.77	45.40	-0.24%	738,938
Mar 10, 2026	45.91	46.24	45.72	45.88	45.51	-0.15%	752,195
Mar 9, 2026	45.53	46.08	45.22	45.95	45.58	0.17%	1,041,441
Mar 6, 2026	45.70	45.90	45.38	45.87	45.50	-0.39%	1,467,766
Mar 5, 2026	46.47	46.55	45.79	46.05	45.68	-1.31%	1,074,779
Mar 4, 2026	46.60	46.76	46.33	46.66	46.29	0.24%	725,648
Mar 3, 2026	46.29	46.63	45.89	46.55	46.18	-0.36%	1,045,643
Mar 2, 2026	46.44	46.91	46.44	46.72	46.35	0.26%	1,012,125
Feb 27, 2026	46.52	46.65	46.35	46.60	46.23	-0.28%	733,090
Feb 26, 2026	46.63	46.84	46.58	46.73	46.36	0.11%	646,194
Feb 25, 2026	46.72	46.80	46.59	46.68	46.12	0.24%	673,487
Feb 24, 2026	46.35	46.63	46.31	46.57	46.01	0.54%	733,244
Feb 23, 2026	46.76	47.05	46.27	46.32	45.77	-1.28%	1,099,211
Feb 20, 2026	46.60	46.92	46.49	46.92	46.36	0.49%	729,120
Feb 19, 2026	46.78	46.88	46.58	46.69	46.13	-0.36%	970,263