DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	47.11	47.22	47.02	47.04	-	-0.53%	169,736
Sep 25, 2026	46.98	47.29	46.88	47.29	47.29	0.75%	756,736
Sep 24, 2026	46.99	47.05	46.83	46.94	46.94	-0.32%	584,650
Sep 23, 2026	47.28	47.35	47.05	47.09	47.09	-0.57%	722,829
Sep 22, 2026	47.74	47.74	47.33	47.36	47.36	-0.44%	849,071
Sep 21, 2026	47.55	47.64	47.37	47.57	47.57	0.42%	955,644
Sep 18, 2026	47.36	47.47	47.22	47.37	47.37	-0.11%	650,668
Sep 17, 2026	47.46	47.47	47.25	47.42	47.42	0.79%	831,503
Sep 16, 2026	47.52	47.53	46.83	47.05	47.05	-0.97%	1,025,523
Sep 15, 2026	47.62	47.62	47.33	47.51	47.51	-0.31%	844,211
Sep 14, 2026	47.68	47.80	47.58	47.66	47.66	-0.17%	848,923
Sep 11, 2026	47.80	47.91	47.68	47.74	47.74	0.53%	669,806
Sep 10, 2026	47.63	47.63	47.41	47.49	47.49	-0.50%	798,613
Sep 9, 2026	47.89	47.94	47.64	47.73	47.73	-0.40%	976,909
Sep 8, 2026	48.18	48.21	47.88	47.92	47.92	-0.97%	962,978
Sep 4, 2026	48.58	48.60	48.36	48.39	48.39	-0.66%	784,154
Sep 3, 2026	48.52	48.73	48.41	48.71	48.71	0.89%	752,128
Sep 2, 2026	48.25	48.40	48.15	48.28	48.28	0.33%	644,676
Sep 1, 2026	48.18	48.36	48.03	48.12	48.12	-0.35%	891,140
Aug 31, 2026	48.39	48.41	48.19	48.29	48.29	-0.33%	1,044,332
Aug 28, 2026	48.53	48.63	48.37	48.45	48.45	0.03%	864,540
Aug 27, 2026	48.57	48.77	48.48	48.63	48.44	-0.16%	907,944
Aug 26, 2026	48.77	48.82	48.66	48.71	48.52	-0.20%	574,885
Aug 25, 2026	48.80	48.85	48.61	48.81	48.61	0.27%	805,988
Aug 24, 2026	48.65	48.71	48.56	48.68	48.49	0.23%	863,458
Aug 21, 2026	48.44	48.62	48.42	48.57	48.38	0.77%	627,195
Aug 20, 2026	48.45	48.56	48.18	48.20	48.01	-1.09%	819,676
Aug 19, 2026	48.62	49.04	48.59	48.73	48.53	0.66%	681,868
Aug 18, 2026	48.38	48.52	48.33	48.41	48.22	0.02%	555,706
Aug 17, 2026	48.36	48.55	48.36	48.40	48.21	-0.10%	634,191
Aug 14, 2026	48.51	48.56	48.42	48.45	48.26	0.02%	624,565
Aug 13, 2026	48.34	48.46	48.22	48.44	48.25	0.46%	649,491
Aug 12, 2026	48.23	48.26	48.05	48.22	48.03	0.23%	598,927
Aug 11, 2026	48.19	48.30	48.06	48.11	47.92	-0.10%	520,323
Aug 10, 2026	48.00	48.18	47.92	48.16	47.97	0.33%	658,057
Aug 7, 2026	47.93	48.03	47.78	48.00	47.81	0.23%	812,345
Aug 6, 2026	48.17	48.20	47.81	47.89	47.70	-0.08%	775,603
Aug 5, 2026	48.02	48.20	47.91	47.93	47.74	0.38%	948,476
Aug 4, 2026	47.39	47.83	47.30	47.75	47.56	1.40%	740,300
Aug 3, 2026	47.12	47.24	46.99	47.09	46.90	0.43%	821,119
Jul 31, 2026	46.79	46.96	46.49	46.89	46.70	-0.02%	1,123,274
Jul 30, 2026	46.62	46.95	46.44	46.90	46.71	1.14%	861,647
Jul 29, 2026	47.04	47.12	46.53	46.56	46.19	-1.27%	1,112,085
Jul 28, 2026	46.99	47.16	46.93	47.16	46.78	0.86%	753,938
Jul 27, 2026	46.87	46.97	46.66	46.76	46.38	0.19%	784,489
Jul 24, 2026	46.47	46.75	46.39	46.67	46.30	0.41%	592,976
Jul 23, 2026	46.38	46.60	46.36	46.48	46.11	-0.36%	1,041,777
Jul 22, 2026	46.58	46.80	46.56	46.65	46.28	0.43%	619,283
Jul 21, 2026	46.35	46.49	46.19	46.45	46.08	0.48%	744,655
Jul 20, 2026	46.42	46.49	46.20	46.23	45.86	-0.28%	737,633