DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.37	31.37	31.17	31.18	31.18	-1.20%	2,922
Oct 22, 2026	30.91	31.61	30.91	31.56	31.56	2.02%	2,038
Oct 21, 2026	30.81	30.98	30.81	30.94	30.94	0.31%	633
Oct 20, 2026	30.86	30.87	30.84	30.84	30.84	1.75%	563
Oct 19, 2026	30.40	30.45	30.31	30.31	30.31	-1.03%	4,279
Oct 16, 2026	30.31	30.66	30.31	30.63	30.62	0.71%	1,389
Oct 15, 2026	30.30	30.43	30.30	30.41	30.41	1.73%	729
Oct 14, 2026	29.75	29.98	29.75	29.93	29.89	-0.07%	5,209
Oct 13, 2026	29.96	29.96	29.84	29.95	29.91	0.81%	1,662
Oct 12, 2026	29.61	29.85	29.61	29.71	29.67	0.79%	2,128
Oct 9, 2026	29.55	29.61	29.44	29.48	29.44	-0.28%	4,269
Oct 8, 2026	29.26	29.70	29.20	29.56	29.52	1.20%	1,348
Oct 7, 2026	29.21	29.35	29.17	29.21	29.17	-0.07%	1,388
Oct 6, 2026	29.33	29.37	29.23	29.23	29.19	-0.27%	1,988
Oct 5, 2026	29.16	29.36	29.16	29.31	29.27	0.06%	1,785
Oct 2, 2026	29.35	29.35	29.18	29.29	29.25	0.26%	1,740
Oct 1, 2026	29.19	29.29	28.96	29.22	29.18	0.64%	4,437
Sep 30, 2026	29.25	29.26	29.01	29.03	28.99	-0.61%	1,998
Sep 29, 2026	29.31	29.31	29.03	29.21	29.17	-0.89%	2,642
Sep 28, 2026	29.62	29.62	29.37	29.51	29.43	-0.40%	1,303
Sep 25, 2026	29.53	29.72	29.42	29.63	29.55	0.14%	5,801
Sep 24, 2026	29.62	29.69	29.43	29.59	29.51	-0.64%	2,659
Sep 23, 2026	29.74	29.85	29.74	29.78	29.70	-0.37%	3,549
Sep 22, 2026	29.94	29.94	29.75	29.89	29.81	0.07%	2,717
Sep 21, 2026	30.01	30.08	29.87	29.87	29.79	-0.43%	9,124
Sep 18, 2026	29.96	30.03	29.82	30.00	29.92	-0.82%	4,071
Sep 17, 2026	30.14	30.35	30.14	30.25	30.17	0.13%	1,714
Sep 16, 2026	30.21	30.21	30.21	30.21	30.13	-0.76%	288
Sep 15, 2026	30.43	30.47	30.37	30.44	30.36	-0.43%	3,201
Sep 14, 2026	30.50	30.61	30.50	30.61	30.49	0.62%	1,833
Sep 11, 2026	30.40	30.43	30.34	30.42	30.30	0.46%	718
Sep 10, 2026	30.23	30.30	30.17	30.28	30.16	0.07%	3,778
Sep 9, 2026	30.32	30.42	30.26	30.26	30.14	-1.33%	1,471
Sep 8, 2026	30.77	30.77	30.63	30.67	30.55	-1.36%	1,300
Sep 4, 2026	30.98	31.12	30.98	31.09	30.97	-0.32%	3,196
Sep 3, 2026	30.96	31.19	30.96	31.19	31.07	0.29%	2,953
Sep 2, 2026	31.03	31.23	31.03	31.10	30.98	0.88%	6,051
Sep 1, 2026	30.90	30.90	30.78	30.83	30.71	-0.65%	1,657
Aug 31, 2026	31.03	31.03	31.03	31.03	30.91	-0.43%	287
Aug 28, 2026	31.17	31.19	31.16	31.16	31.04	0.59%	831
Aug 27, 2026	31.03	31.15	31.02	31.02	30.86	-1.05%	1,112
Aug 26, 2026	31.26	31.35	31.23	31.35	31.19	0.27%	4,479
Aug 25, 2026	31.13	31.27	31.12	31.27	31.10	0.40%	3,083
Aug 24, 2026	31.28	31.28	31.13	31.14	30.98	-0.34%	1,827
Aug 21, 2026	31.25	31.25	31.24	31.25	31.08	0.89%	1,129
Aug 20, 2026	31.12	31.27	30.96	30.97	30.81	-1.18%	2,409
Aug 19, 2026	31.23	31.40	31.22	31.34	31.18	1.27%	3,787
Aug 18, 2026	31.13	31.13	30.95	30.95	30.79	0.41%	946
Aug 17, 2026	30.82	30.82	30.82	30.82	30.66	-1.06%	368
Aug 14, 2026	31.15	31.23	31.15	31.19	30.99	0.06%	1,640