DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.15	33.19	32.74	33.19	33.19	0.42%	48,857
Feb 19, 2026	32.98	33.10	32.98	33.05	33.05	-0.28%	3,594
Feb 18, 2026	33.20	33.23	33.10	33.15	33.14	-0.06%	4,191
Feb 17, 2026	33.00	33.17	33.00	33.17	33.17	-0.37%	4,668
Feb 13, 2026	33.14	33.39	33.14	33.29	33.29	0.35%	843
Feb 12, 2026	33.40	33.40	33.17	33.17	33.17	-0.66%	1,635
Feb 11, 2026	33.34	33.43	33.34	33.40	33.40	0.30%	3,723
Feb 10, 2026	33.29	33.39	33.29	33.30	33.29	0.17%	9,885
Feb 9, 2026	33.20	33.24	33.20	33.24	33.24	0.25%	585
Feb 6, 2026	33.00	33.16	32.99	33.16	33.16	1.46%	6,664
Feb 5, 2026	32.67	32.87	32.67	32.68	32.68	0.24%	2,999
Feb 4, 2026	32.67	32.67	32.58	32.60	32.60	0.48%	1,073
Feb 3, 2026	32.26	32.45	32.25	32.45	32.45	0.16%	3,820
Feb 2, 2026	31.88	32.40	31.88	32.40	32.40	1.10%	949
Jan 30, 2026	32.14	32.14	31.94	32.04	32.04	-0.25%	2,112
Jan 29, 2026	32.12	32.12	32.12	32.12	32.12	1.08%	109
Jan 28, 2026	31.73	31.79	31.73	31.78	31.78	-0.32%	2,107
Jan 27, 2026	31.85	31.90	31.85	31.88	31.88	0.65%	620
Jan 26, 2026	31.51	31.69	31.51	31.68	31.68	0.39%	3,226
Jan 23, 2026	31.31	31.55	31.31	31.55	31.55	0.28%	12,671
Jan 22, 2026	31.47	31.52	31.45	31.46	31.46	0.49%	6,817
Jan 21, 2026	31.32	31.39	31.08	31.31	31.31	0.07%	2,589
Jan 20, 2026	31.44	31.44	31.23	31.29	31.29	-1.04%	1,139
Jan 16, 2026	31.58	31.66	31.58	31.62	31.62	0.45%	5,073
Jan 15, 2026	31.56	31.61	31.48	31.48	31.48	0.28%	1,141
Jan 14, 2026	31.35	31.39	31.26	31.39	31.39	0.39%	5,837
Jan 13, 2026	31.27	31.27	31.27	31.27	31.27	-0.15%	1,210
Jan 12, 2026	31.26	31.32	31.26	31.32	31.32	0.57%	1,348
Jan 9, 2026	31.08	31.16	31.05	31.14	31.14	0.45%	1,830
Jan 8, 2026	30.99	31.00	30.95	31.00	31.00	0.05%	831
Jan 7, 2026	31.06	31.07	30.99	30.99	30.99	-0.90%	425
Jan 6, 2026	31.21	31.27	31.18	31.27	31.26	0.76%	1,580
Jan 5, 2026	30.81	31.11	30.81	31.03	31.03	0.29%	5,034
Jan 2, 2026	30.93	30.95	30.93	30.94	30.94	0.04%	1,555
Dec 31, 2025	31.00	31.00	30.93	30.93	30.93	-0.50%	817
Dec 30, 2025	31.08	31.08	31.08	31.08	31.08	-0.15%	209
Dec 29, 2025	31.15	31.21	31.10	31.13	31.13	-0.29%	2,533
Dec 26, 2025	31.16	31.22	31.15	31.22	31.22	0.22%	6,303
Dec 24, 2025	31.12	31.15	31.12	31.15	31.15	0.29%	640
Dec 23, 2025	31.00	31.07	31.00	31.06	31.06	0.27%	1,728
Dec 22, 2025	30.86	31.04	30.86	30.98	30.98	0.32%	8,830
Dec 19, 2025	30.88	30.92	30.86	30.88	30.88	0.32%	9,284
Dec 18, 2025	30.90	30.91	30.78	30.78	30.78	0.30%	4,464
Dec 17, 2025	30.84	30.84	30.69	30.69	30.69	-0.73%	1,088
Dec 16, 2025	30.96	30.96	30.91	30.91	30.91	-0.76%	3,115
Dec 15, 2025	31.10	31.15	31.10	31.15	31.15	0.47%	601
Dec 12, 2025	31.10	31.13	30.96	31.01	31.00	-2.16%	5,670
Dec 11, 2025	31.54	31.69	31.54	31.69	31.26	0.42%	380
Dec 10, 2025	31.65	31.65	31.30	31.56	31.13	0.97%	4,098
Dec 9, 2025	31.30	31.30	31.25	31.25	30.83	-0.16%	380