DIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	47.79	48.14	47.70	48.01	48.01	0.49%	636,777
Oct 19, 2026	47.79	47.89	47.70	47.77	47.77	-0.08%	700,293
Oct 16, 2026	48.10	48.14	47.67	47.81	47.81	-	931,921
Oct 15, 2026	47.63	47.89	47.50	47.81	47.81	0.55%	1,006,126
Oct 14, 2026	47.47	47.66	47.37	47.55	47.55	0.04%	732,735
Oct 13, 2026	47.90	47.95	47.45	47.53	47.53	-0.11%	679,780
Oct 12, 2026	47.52	47.65	47.48	47.58	47.58	0.30%	462,923
Oct 9, 2026	47.14	47.49	47.13	47.44	47.44	0.66%	990,004
Oct 8, 2026	46.93	47.14	46.91	47.13	47.13	0.32%	697,679
Oct 7, 2026	46.98	47.02	46.83	46.98	46.98	-0.40%	939,622
Oct 6, 2026	47.12	47.25	47.04	47.17	47.17	0.38%	1,052,566
Oct 5, 2026	46.74	47.09	46.56	46.99	46.99	0.53%	665,395
Oct 2, 2026	46.73	46.81	46.54	46.74	46.74	0.58%	858,083
Oct 1, 2026	46.54	46.62	46.25	46.47	46.47	-0.04%	1,033,834
Sep 30, 2026	46.83	46.92	46.48	46.49	46.49	-0.60%	1,000,450
Sep 29, 2026	46.81	46.83	46.58	46.77	46.77	-0.19%	796,497
Sep 28, 2026	47.11	47.22	47.02	47.05	46.86	-0.51%	603,121
Sep 25, 2026	46.98	47.29	46.88	47.29	47.10	0.75%	759,021
Sep 24, 2026	46.99	47.05	46.83	46.94	46.75	-0.32%	586,222
Sep 23, 2026	47.28	47.35	47.05	47.09	46.90	-0.57%	727,492
Sep 22, 2026	47.74	47.74	47.33	47.36	47.17	-0.44%	851,529
Sep 21, 2026	47.55	47.64	47.37	47.57	47.38	0.42%	959,490
Sep 18, 2026	47.36	47.47	47.22	47.37	47.18	-0.11%	653,935
Sep 17, 2026	47.46	47.47	47.25	47.42	47.23	0.79%	831,962
Sep 16, 2026	47.52	47.53	46.83	47.05	46.86	-0.97%	1,027,175
Sep 15, 2026	47.62	47.62	47.33	47.51	47.32	-0.31%	844,816
Sep 14, 2026	47.68	47.80	47.58	47.66	47.47	-0.17%	849,910
Sep 11, 2026	47.80	47.91	47.68	47.74	47.55	0.53%	670,252
Sep 10, 2026	47.63	47.63	47.41	47.49	47.30	-0.50%	799,670
Sep 9, 2026	47.89	47.94	47.64	47.73	47.54	-0.40%	978,348
Sep 8, 2026	48.18	48.21	47.88	47.92	47.73	-0.97%	964,260
Sep 4, 2026	48.58	48.60	48.36	48.39	48.20	-0.66%	786,370
Sep 3, 2026	48.52	48.73	48.41	48.71	48.51	0.89%	753,489
Sep 2, 2026	48.25	48.40	48.15	48.28	48.09	0.33%	647,551
Sep 1, 2026	48.18	48.36	48.03	48.12	47.93	-0.35%	897,104
Aug 31, 2026	48.39	48.41	48.19	48.29	48.10	-0.33%	1,047,305
Aug 28, 2026	48.53	48.63	48.37	48.45	48.26	0.03%	864,540
Aug 27, 2026	48.57	48.77	48.48	48.63	48.24	-0.16%	907,944
Aug 26, 2026	48.77	48.82	48.66	48.71	48.32	-0.20%	574,885
Aug 25, 2026	48.80	48.85	48.61	48.81	48.42	0.27%	805,988
Aug 24, 2026	48.65	48.71	48.56	48.68	48.29	0.23%	863,458
Aug 21, 2026	48.44	48.62	48.42	48.57	48.18	0.77%	627,195
Aug 20, 2026	48.45	48.56	48.18	48.20	47.81	-1.09%	819,676
Aug 19, 2026	48.62	49.04	48.59	48.73	48.34	0.66%	681,868
Aug 18, 2026	48.38	48.52	48.33	48.41	48.02	0.02%	555,706
Aug 17, 2026	48.36	48.55	48.36	48.40	48.01	-0.10%	634,191
Aug 14, 2026	48.51	48.56	48.42	48.45	48.06	0.02%	624,565
Aug 13, 2026	48.34	48.46	48.22	48.44	48.05	0.46%	649,491
Aug 12, 2026	48.23	48.26	48.05	48.22	47.83	0.23%	598,927
Aug 11, 2026	48.19	48.30	48.06	48.11	47.72	-0.10%	520,323