DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.35	29.35	29.18	29.29	29.29	0.26%	1,737
Oct 1, 2026	29.19	29.29	28.96	29.22	29.22	0.64%	4,434
Sep 30, 2026	29.25	29.26	29.01	29.03	29.03	-0.61%	1,987
Sep 29, 2026	29.31	29.31	29.03	29.21	29.21	-0.89%	2,642
Sep 28, 2026	29.62	29.62	29.37	29.51	29.47	-0.40%	1,303
Sep 25, 2026	29.53	29.72	29.42	29.63	29.59	0.14%	5,801
Sep 24, 2026	29.62	29.69	29.43	29.59	29.55	-0.64%	2,659
Sep 23, 2026	29.74	29.85	29.74	29.78	29.74	-0.37%	3,549
Sep 22, 2026	29.94	29.94	29.75	29.89	29.85	0.07%	2,717
Sep 21, 2026	30.01	30.08	29.87	29.87	29.83	-0.43%	9,124
Sep 18, 2026	29.96	30.03	29.82	30.00	29.96	-0.82%	4,071
Sep 17, 2026	30.14	30.35	30.14	30.25	30.21	0.13%	1,714
Sep 16, 2026	30.21	30.21	30.21	30.21	30.17	-0.76%	288
Sep 15, 2026	30.43	30.47	30.37	30.44	30.40	-0.43%	3,201
Sep 14, 2026	30.50	30.61	30.50	30.61	30.53	0.62%	1,833
Sep 11, 2026	30.40	30.43	30.34	30.42	30.34	0.46%	718
Sep 10, 2026	30.23	30.30	30.17	30.28	30.20	0.07%	3,778
Sep 9, 2026	30.32	30.42	30.26	30.26	30.18	-1.33%	1,471
Sep 8, 2026	30.77	30.77	30.63	30.67	30.59	-1.36%	1,300
Sep 4, 2026	30.98	31.12	30.98	31.09	31.01	-0.32%	3,196
Sep 3, 2026	30.96	31.19	30.96	31.19	31.11	0.29%	2,953
Sep 2, 2026	31.03	31.23	31.03	31.10	31.02	0.88%	6,051
Sep 1, 2026	30.90	30.90	30.78	30.83	30.75	-0.65%	1,657
Aug 31, 2026	31.03	31.03	31.03	31.03	30.95	-0.43%	287
Aug 28, 2026	31.17	31.19	31.16	31.16	31.08	0.59%	831
Aug 27, 2026	31.03	31.15	31.02	31.02	30.90	-1.05%	1,112
Aug 26, 2026	31.26	31.35	31.23	31.35	31.23	0.27%	4,479
Aug 25, 2026	31.13	31.27	31.12	31.27	31.14	0.40%	3,083
Aug 24, 2026	31.28	31.28	31.13	31.14	31.02	-0.34%	1,827
Aug 21, 2026	31.25	31.25	31.24	31.25	31.12	0.89%	1,129
Aug 20, 2026	31.12	31.27	30.96	30.97	30.85	-1.18%	2,409
Aug 19, 2026	31.23	31.40	31.22	31.34	31.22	1.27%	3,787
Aug 18, 2026	31.13	31.13	30.95	30.95	30.83	0.41%	946
Aug 17, 2026	30.82	30.82	30.82	30.82	30.70	-1.06%	368
Aug 14, 2026	31.15	31.23	31.15	31.19	31.03	0.06%	1,640
Aug 13, 2026	30.56	31.17	30.56	31.17	31.01	0.87%	2,002
Aug 12, 2026	30.90	30.90	30.90	30.90	30.74	-0.29%	408
Aug 11, 2026	30.64	30.99	30.55	30.99	30.83	0.68%	1,415
Aug 10, 2026	30.69	30.78	30.58	30.78	30.62	0.20%	1,975
Aug 7, 2026	30.75	30.84	30.72	30.72	30.56	0.30%	1,135
Aug 6, 2026	30.63	30.63	30.63	30.63	30.47	-0.48%	152
Aug 5, 2026	30.88	30.88	30.77	30.78	30.62	-0.14%	1,806
Aug 4, 2026	30.34	30.83	30.34	30.82	30.66	1.34%	3,919
Aug 3, 2026	30.50	30.50	30.37	30.41	30.26	0.72%	778
Jul 31, 2026	30.16	30.19	30.13	30.19	30.04	-0.87%	749
Jul 30, 2026	30.31	30.46	30.26	30.46	30.30	-0.96%	1,729
Jul 29, 2026	30.93	31.01	30.77	30.79	30.60	-0.38%	1,869
Jul 28, 2026	30.51	30.91	30.51	30.91	30.71	1.71%	1,822
Jul 27, 2026	30.41	30.44	30.34	30.39	30.20	1.03%	2,789
Jul 24, 2026	29.88	30.10	29.88	30.08	29.89	1.67%	430