DIVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.98	34.98	34.93	34.93	34.93	0.20%	2,586
Aug 21, 2026	34.86	34.86	34.86	34.86	34.86	0.74%	339
Aug 20, 2026	34.67	34.67	34.60	34.60	34.60	-0.18%	1,225
Aug 19, 2026	34.68	34.70	34.66	34.66	34.66	0.54%	905
Aug 18, 2026	34.48	34.48	34.48	34.48	34.48	-0.26%	25
Aug 17, 2026	34.70	34.70	34.57	34.57	34.57	-0.73%	711
Aug 14, 2026	34.82	34.82	34.82	34.82	34.82	-0.52%	112
Aug 13, 2026	34.96	35.00	34.84	35.00	35.00	0.14%	4,246
Aug 12, 2026	34.94	34.97	34.93	34.95	34.95	-0.16%	1,488
Aug 11, 2026	35.02	35.02	35.00	35.01	35.01	0.01%	613
Aug 10, 2026	35.03	35.03	35.01	35.01	35.01	-0.22%	447
Aug 7, 2026	35.10	35.10	35.05	35.09	35.09	0.48%	1,533
Aug 6, 2026	34.92	34.92	34.92	34.92	34.92	-0.14%	34
Aug 5, 2026	34.94	34.97	34.91	34.97	34.97	0.45%	822
Aug 4, 2026	34.38	34.81	34.38	34.81	34.81	1.35%	2,201
Aug 3, 2026	34.24	34.35	34.24	34.35	34.35	0.32%	3,535
Jul 31, 2026	34.24	34.24	34.24	34.24	34.24	-0.08%	438
Jul 30, 2026	34.24	34.27	34.24	34.27	34.27	0.75%	526
Jul 29, 2026	34.01	34.01	34.01	34.01	34.01	-0.57%	46
Jul 28, 2026	34.08	34.21	34.08	34.21	34.20	1.79%	5,602
Jul 27, 2026	33.54	33.60	33.52	33.60	33.60	0.85%	2,912
Jul 24, 2026	33.39	33.39	33.32	33.32	33.32	0.89%	320
Jul 23, 2026	33.03	33.03	33.03	33.03	33.03	-0.62%	20
Jul 22, 2026	33.28	33.28	33.23	33.23	33.23	0.33%	390
Jul 21, 2026	33.17	33.17	33.13	33.13	33.13	-0.15%	143
Jul 20, 2026	33.31	33.31	33.18	33.18	33.18	-0.21%	1,435
Jul 17, 2026	33.35	33.39	33.21	33.25	33.25	-0.52%	7,655
Jul 16, 2026	33.35	33.42	33.35	33.42	33.42	0.73%	1,261
Jul 15, 2026	33.18	33.18	33.18	33.18	33.18	0.24%	131
Jul 14, 2026	33.19	33.19	33.10	33.10	33.10	-0.50%	1,077
Jul 13, 2026	33.32	33.36	33.27	33.27	33.27	-0.27%	408
Jul 10, 2026	33.32	33.37	33.32	33.36	33.36	0.54%	401
Jul 9, 2026	33.26	33.26	33.18	33.18	33.18	0.16%	181
Jul 8, 2026	33.00	33.20	33.00	33.13	33.13	-0.64%	1,819
Jul 7, 2026	33.38	33.38	33.29	33.34	33.34	-0.13%	1,254
Jul 6, 2026	33.26	33.38	33.26	33.38	33.38	0.42%	492
Jul 2, 2026	33.13	33.24	33.13	33.24	33.24	1.40%	1,071
Jul 1, 2026	32.71	32.82	32.71	32.78	32.78	-	1,627
Jun 30, 2026	32.73	32.78	32.73	32.78	32.78	0.23%	944
Jun 29, 2026	32.62	32.71	32.62	32.71	32.71	0.74%	624
Jun 26, 2026	32.55	32.55	32.47	32.47	32.47	-0.29%	1,188
Jun 25, 2026	32.72	32.80	32.56	32.56	32.56	0.36%	1,433
Jun 24, 2026	32.55	32.56	32.44	32.44	32.44	-0.01%	1,375
Jun 23, 2026	32.47	32.47	32.42	32.45	32.45	-0.68%	608
Jun 22, 2026	32.67	32.67	32.67	32.67	32.67	-0.28%	202
Jun 18, 2026	32.73	32.76	32.73	32.76	32.76	0.84%	314
Jun 17, 2026	33.07	33.10	32.66	32.66	32.49	-1.23%	730
Jun 16, 2026	32.90	33.18	32.90	33.06	32.89	0.09%	7,212
Jun 15, 2026	33.08	33.08	33.03	33.03	32.86	0.47%	565
Jun 12, 2026	32.73	32.88	32.73	32.88	32.71	0.25%	1,056