DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	30.40	30.40	29.99	30.00	30.00	-1.22%	4,786
Mar 25, 2026	30.44	30.44	30.35	30.37	30.37	0.51%	449
Mar 24, 2026	30.04	30.26	30.04	30.22	30.21	-0.43%	646
Mar 23, 2026	30.29	30.35	30.29	30.35	30.35	1.08%	511
Mar 20, 2026	30.45	30.45	30.02	30.02	30.02	-1.90%	741
Mar 19, 2026	30.47	30.60	30.47	30.60	30.44	-0.29%	3,807
Mar 18, 2026	30.98	31.02	30.69	30.69	30.53	-2.28%	1,162
Mar 17, 2026	31.49	31.49	31.41	31.41	31.24	0.01%	2,569
Mar 16, 2026	31.38	31.41	31.38	31.40	31.24	1.35%	866
Mar 13, 2026	31.07	31.07	30.98	30.98	30.82	-0.49%	5,620
Mar 12, 2026	31.30	31.30	31.14	31.14	30.97	-1.33%	3,086
Mar 11, 2026	31.44	31.56	31.40	31.56	31.39	-0.55%	1,173
Mar 10, 2026	31.80	31.90	31.73	31.73	31.56	-0.50%	579
Mar 9, 2026	31.44	32.01	31.44	31.89	31.72	-0.16%	4,798
Mar 6, 2026	31.94	31.94	31.94	31.94	31.77	-0.72%	145
Mar 5, 2026	32.11	32.17	32.04	32.17	32.01	-1.24%	4,687
Mar 4, 2026	32.49	32.63	32.48	32.58	32.41	0.14%	11,448
Mar 3, 2026	32.59	32.67	32.24	32.53	32.36	-1.94%	2,362
Mar 2, 2026	33.15	33.20	33.07	33.18	33.00	-0.85%	1,409
Feb 27, 2026	33.43	33.46	33.43	33.46	33.29	0.70%	864
Feb 26, 2026	33.22	33.23	33.03	33.23	33.05	0.15%	2,111
Feb 25, 2026	33.08	33.21	33.08	33.18	33.00	-0.58%	2,888
Feb 24, 2026	33.32	33.37	33.31	33.37	33.20	0.89%	866
Feb 23, 2026	32.99	33.20	32.99	33.08	32.90	-0.35%	3,025
Feb 20, 2026	33.15	33.19	32.74	33.19	33.02	0.42%	48,857
Feb 19, 2026	32.98	33.10	32.98	33.05	32.88	-0.28%	3,594
Feb 18, 2026	33.20	33.23	33.10	33.15	32.97	-0.06%	4,191
Feb 17, 2026	33.00	33.17	33.00	33.17	32.99	-0.37%	4,668
Feb 13, 2026	33.14	33.39	33.14	33.29	33.12	0.35%	843
Feb 12, 2026	33.40	33.40	33.17	33.17	33.00	-0.66%	1,635
Feb 11, 2026	33.34	33.43	33.34	33.40	33.22	0.30%	3,723
Feb 10, 2026	33.29	33.39	33.29	33.30	33.12	0.17%	9,885
Feb 9, 2026	33.20	33.24	33.20	33.24	33.06	0.25%	585
Feb 6, 2026	33.00	33.16	32.99	33.16	32.98	1.46%	6,664
Feb 5, 2026	32.67	32.87	32.67	32.68	32.51	0.24%	2,999
Feb 4, 2026	32.67	32.67	32.58	32.60	32.43	0.48%	1,073
Feb 3, 2026	32.26	32.45	32.25	32.45	32.28	0.16%	3,820
Feb 2, 2026	31.88	32.40	31.88	32.40	32.23	1.10%	949
Jan 30, 2026	32.14	32.14	31.94	32.04	31.88	-0.25%	2,112
Jan 29, 2026	32.12	32.12	32.12	32.12	31.96	1.08%	109
Jan 28, 2026	31.73	31.79	31.73	31.78	31.61	-0.32%	2,107
Jan 27, 2026	31.85	31.90	31.85	31.88	31.72	0.65%	620
Jan 26, 2026	31.51	31.69	31.51	31.68	31.51	0.39%	3,226
Jan 23, 2026	31.31	31.55	31.31	31.55	31.39	0.28%	12,678
Jan 22, 2026	31.47	31.52	31.45	31.46	31.30	0.49%	6,817
Jan 21, 2026	31.32	31.39	31.08	31.31	31.15	0.07%	2,589
Jan 20, 2026	31.44	31.44	31.23	31.29	31.13	-1.04%	1,139
Jan 16, 2026	31.58	31.66	31.58	31.62	31.45	0.45%	5,073
Jan 15, 2026	31.56	31.61	31.48	31.48	31.31	0.28%	1,141
Jan 14, 2026	31.35	31.39	31.26	31.39	31.23	0.39%	5,837