DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.69	31.74	31.65	31.67	31.67	-0.38%	2,455
Nov 12, 2026	32.01	32.01	31.61	31.79	31.79	-0.46%	4,747
Nov 11, 2026	31.70	31.94	31.70	31.94	31.94	-0.23%	1,714
Nov 10, 2026	31.80	32.03	31.63	32.01	32.01	0.03%	3,847
Nov 9, 2026	31.55	32.13	31.55	32.00	32.00	2.13%	3,551
Nov 6, 2026	31.22	31.49	31.22	31.33	31.33	-1.00%	3,339
Nov 5, 2026	32.32	32.32	31.46	31.65	31.65	-2.20%	1,127
Nov 4, 2026	31.99	32.40	31.97	32.36	32.36	2.76%	4,479
Nov 3, 2026	31.41	31.62	31.33	31.49	31.49	-0.67%	1,858
Nov 2, 2026	31.65	31.76	31.65	31.70	31.70	0.39%	708
Oct 30, 2026	31.50	31.75	31.44	31.58	31.58	0.96%	1,584
Oct 29, 2026	31.24	31.56	31.18	31.28	31.28	0.95%	6,104
Oct 28, 2026	31.04	31.11	31.02	31.03	30.99	-0.25%	1,109
Oct 27, 2026	30.98	31.11	30.98	31.11	31.07	-0.62%	2,460
Oct 26, 2026	31.27	31.30	31.13	31.30	31.26	0.38%	1,122
Oct 23, 2026	31.37	31.37	31.17	31.18	31.14	-1.20%	2,923
Oct 22, 2026	30.91	31.61	30.91	31.56	31.52	2.02%	2,040
Oct 21, 2026	30.81	30.98	30.81	30.94	30.90	0.31%	635
Oct 20, 2026	30.86	30.87	30.84	30.84	30.80	1.75%	564
Oct 19, 2026	30.40	30.45	30.31	30.31	30.27	-1.03%	4,280
Oct 16, 2026	30.31	30.66	30.31	30.63	30.59	0.71%	1,390
Oct 15, 2026	30.30	30.43	30.30	30.41	30.37	1.73%	729
Oct 14, 2026	29.75	29.98	29.75	29.93	29.85	-0.07%	5,209
Oct 13, 2026	29.96	29.96	29.84	29.95	29.87	0.81%	1,662
Oct 12, 2026	29.61	29.85	29.61	29.71	29.63	0.79%	2,128
Oct 9, 2026	29.55	29.61	29.44	29.48	29.40	-0.28%	4,269
Oct 8, 2026	29.26	29.70	29.20	29.56	29.48	1.20%	1,348
Oct 7, 2026	29.21	29.35	29.17	29.21	29.14	-0.07%	1,388
Oct 6, 2026	29.33	29.37	29.23	29.23	29.16	-0.27%	1,988
Oct 5, 2026	29.16	29.36	29.16	29.31	29.23	0.06%	1,785
Oct 2, 2026	29.35	29.35	29.18	29.29	29.22	0.26%	1,740
Oct 1, 2026	29.19	29.29	28.96	29.22	29.14	0.64%	4,437
Sep 30, 2026	29.25	29.26	29.01	29.03	28.96	-0.61%	1,998
Sep 29, 2026	29.31	29.31	29.03	29.21	29.14	-0.89%	2,642
Sep 28, 2026	29.62	29.62	29.37	29.51	29.40	-0.40%	1,303
Sep 25, 2026	29.53	29.72	29.42	29.63	29.52	0.14%	5,801
Sep 24, 2026	29.62	29.69	29.43	29.59	29.48	-0.64%	2,659
Sep 23, 2026	29.74	29.85	29.74	29.78	29.66	-0.37%	3,549
Sep 22, 2026	29.94	29.94	29.75	29.89	29.77	0.07%	2,717
Sep 21, 2026	30.01	30.08	29.87	29.87	29.75	-0.43%	9,124
Sep 18, 2026	29.96	30.03	29.82	30.00	29.88	-0.82%	4,071
Sep 17, 2026	30.14	30.35	30.14	30.25	30.13	0.13%	1,714
Sep 16, 2026	30.21	30.21	30.21	30.21	30.09	-0.76%	288
Sep 15, 2026	30.43	30.47	30.37	30.44	30.32	-0.43%	3,201
Sep 14, 2026	30.50	30.61	30.50	30.61	30.45	0.62%	1,833
Sep 11, 2026	30.40	30.43	30.34	30.42	30.26	0.46%	718
Sep 10, 2026	30.23	30.30	30.17	30.28	30.12	0.07%	3,778
Sep 9, 2026	30.32	30.42	30.26	30.26	30.10	-1.33%	1,471
Sep 8, 2026	30.77	30.77	30.63	30.67	30.51	-1.36%	1,300
Sep 4, 2026	30.98	31.12	30.98	31.09	30.93	-0.32%	3,196