DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.16	30.19	30.13	30.19	30.19	-0.87%	748
Jul 30, 2026	30.31	30.46	30.26	30.46	30.46	-0.96%	1,729
Jul 29, 2026	30.93	31.01	30.77	30.79	30.75	-0.38%	1,869
Jul 28, 2026	30.51	30.91	30.51	30.91	30.87	1.71%	1,822
Jul 27, 2026	30.41	30.44	30.34	30.39	30.35	1.03%	2,789
Jul 24, 2026	29.88	30.10	29.88	30.08	30.04	1.67%	430
Jul 23, 2026	29.63	29.63	29.47	29.59	29.55	-0.75%	2,279
Jul 22, 2026	29.74	29.81	29.74	29.81	29.77	0.23%	800
Jul 21, 2026	29.73	29.74	29.63	29.74	29.70	0.20%	4,984
Jul 20, 2026	29.88	29.88	29.68	29.68	29.64	-0.80%	3,093
Jul 17, 2026	29.95	29.97	29.88	29.92	29.88	-1.16%	1,719
Jul 16, 2026	29.99	30.27	29.99	30.27	30.23	3.08%	2,573
Jul 15, 2026	29.35	29.50	29.34	29.37	29.33	0.71%	8,676
Jul 14, 2026	29.44	29.44	29.18	29.20	29.12	-1.36%	5,215
Jul 13, 2026	29.57	29.67	29.55	29.60	29.52	0.37%	1,894
Jul 10, 2026	29.40	29.64	29.40	29.49	29.41	0.39%	3,930
Jul 9, 2026	29.42	29.48	29.37	29.38	29.30	0.22%	1,123
Jul 8, 2026	29.60	29.60	29.22	29.31	29.23	-1.69%	7,638
Jul 7, 2026	29.82	30.00	29.81	29.81	29.74	0.66%	2,696
Jul 6, 2026	29.42	29.62	29.42	29.62	29.54	0.09%	2,320
Jul 2, 2026	29.52	29.59	29.34	29.59	29.51	1.34%	3,376
Jul 1, 2026	29.13	29.41	29.13	29.20	29.12	0.68%	4,922
Jun 30, 2026	28.99	29.03	28.99	29.00	28.93	-0.46%	1,292
Jun 29, 2026	28.96	29.14	28.96	29.14	29.06	0.36%	638
Jun 26, 2026	28.90	29.10	28.90	29.07	28.96	0.95%	1,658
Jun 25, 2026	28.82	29.15	28.74	28.80	28.69	0.52%	4,688
Jun 24, 2026	28.61	28.72	28.61	28.65	28.54	0.44%	5,259
Jun 23, 2026	28.42	28.58	28.42	28.53	28.41	0.67%	1,060
Jun 22, 2026	28.39	28.53	28.20	28.34	28.22	0.10%	4,611
Jun 18, 2026	28.67	28.67	28.31	28.31	28.20	-1.00%	3,535
Jun 17, 2026	28.84	28.84	28.51	28.59	28.48	-1.65%	894
Jun 16, 2026	29.12	29.15	29.00	29.08	28.96	-0.12%	3,322
Jun 15, 2026	29.30	29.30	28.95	29.11	29.00	-0.44%	3,572
Jun 12, 2026	29.24	29.28	29.24	29.28	29.12	0.48%	383
Jun 11, 2026	29.00	29.20	29.00	29.14	28.99	1.37%	1,998
Jun 10, 2026	28.90	28.90	28.75	28.75	28.59	-0.03%	1,961
Jun 9, 2026	28.73	28.75	28.71	28.75	28.60	0.93%	1,179
Jun 8, 2026	28.61	28.69	28.48	28.49	28.34	-0.45%	2,925
Jun 5, 2026	28.61	28.69	28.57	28.62	28.47	0.10%	908
Jun 4, 2026	28.57	28.59	28.47	28.59	28.44	1.34%	2,336
Jun 3, 2026	28.28	28.31	28.21	28.21	28.06	-1.11%	449
Jun 2, 2026	28.47	28.55	28.44	28.53	28.38	0.57%	3,234
Jun 1, 2026	28.42	28.43	28.37	28.37	28.22	-0.19%	845
May 29, 2026	28.42	28.43	28.42	28.42	28.27	0.03%	505
May 28, 2026	28.31	28.46	28.31	28.41	28.26	-0.17%	2,529
May 27, 2026	28.56	28.56	28.48	28.50	28.31	0.18%	1,229
May 26, 2026	28.47	28.49	28.38	28.45	28.26	-0.42%	1,194
May 22, 2026	28.44	28.59	28.44	28.57	28.38	0.80%	1,539
May 21, 2026	28.17	28.37	28.17	28.34	28.15	0.64%	1,718
May 20, 2026	28.15	28.19	28.13	28.16	27.97	0.84%	1,324