DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.40	30.43	30.34	30.42	30.42	0.46%	717
Sep 10, 2026	30.23	30.30	30.17	30.28	30.28	0.07%	3,774
Sep 9, 2026	30.32	30.42	30.26	30.26	30.26	-1.33%	1,471
Sep 8, 2026	30.77	30.77	30.63	30.67	30.67	-1.36%	1,300
Sep 4, 2026	30.98	31.12	30.98	31.09	31.09	-0.32%	3,194
Sep 3, 2026	30.96	31.19	30.96	31.19	31.19	0.29%	2,950
Sep 2, 2026	31.03	31.23	31.03	31.10	31.10	0.88%	6,049
Sep 1, 2026	30.90	30.90	30.78	30.83	30.83	-0.65%	1,655
Aug 31, 2026	31.03	31.03	31.03	31.03	31.03	-0.43%	287
Aug 28, 2026	31.17	31.19	31.16	31.16	31.16	0.59%	831
Aug 27, 2026	31.03	31.15	31.02	31.02	30.98	-1.05%	1,112
Aug 26, 2026	31.26	31.35	31.23	31.35	31.31	0.27%	4,479
Aug 25, 2026	31.13	31.27	31.12	31.27	31.23	0.40%	3,083
Aug 24, 2026	31.28	31.28	31.13	31.14	31.10	-0.34%	1,827
Aug 21, 2026	31.25	31.25	31.24	31.25	31.21	0.89%	1,129
Aug 20, 2026	31.12	31.27	30.96	30.97	30.93	-1.18%	2,409
Aug 19, 2026	31.23	31.40	31.22	31.34	31.30	1.27%	3,787
Aug 18, 2026	31.13	31.13	30.95	30.95	30.91	0.41%	946
Aug 17, 2026	30.82	30.82	30.82	30.82	30.78	-1.06%	368
Aug 14, 2026	31.15	31.23	31.15	31.19	31.11	0.06%	1,640
Aug 13, 2026	30.56	31.17	30.56	31.17	31.09	0.87%	2,002
Aug 12, 2026	30.90	30.90	30.90	30.90	30.82	-0.29%	408
Aug 11, 2026	30.64	30.99	30.55	30.99	30.91	0.68%	1,415
Aug 10, 2026	30.69	30.78	30.58	30.78	30.70	0.20%	1,975
Aug 7, 2026	30.75	30.84	30.72	30.72	30.64	0.30%	1,135
Aug 6, 2026	30.63	30.63	30.63	30.63	30.55	-0.48%	152
Aug 5, 2026	30.88	30.88	30.77	30.78	30.70	-0.14%	1,806
Aug 4, 2026	30.34	30.83	30.34	30.82	30.74	1.34%	3,919
Aug 3, 2026	30.50	30.50	30.37	30.41	30.34	0.72%	778
Jul 31, 2026	30.16	30.19	30.13	30.19	30.12	-0.87%	749
Jul 30, 2026	30.31	30.46	30.26	30.46	30.38	-0.96%	1,729
Jul 29, 2026	30.93	31.01	30.77	30.79	30.68	-0.38%	1,869
Jul 28, 2026	30.51	30.91	30.51	30.91	30.79	1.71%	1,822
Jul 27, 2026	30.41	30.44	30.34	30.39	30.28	1.03%	2,789
Jul 24, 2026	29.88	30.10	29.88	30.08	29.97	1.67%	430
Jul 23, 2026	29.63	29.63	29.47	29.59	29.47	-0.75%	2,279
Jul 22, 2026	29.74	29.81	29.74	29.81	29.70	0.23%	800
Jul 21, 2026	29.73	29.74	29.63	29.74	29.63	0.20%	4,984
Jul 20, 2026	29.88	29.88	29.68	29.68	29.57	-0.80%	3,093
Jul 17, 2026	29.95	29.97	29.88	29.92	29.81	-1.16%	1,719
Jul 16, 2026	29.99	30.27	29.99	30.27	30.16	3.08%	2,573
Jul 15, 2026	29.35	29.50	29.34	29.37	29.26	0.71%	8,676
Jul 14, 2026	29.44	29.44	29.18	29.20	29.05	-1.36%	5,215
Jul 13, 2026	29.57	29.67	29.55	29.60	29.45	0.37%	1,894
Jul 10, 2026	29.40	29.64	29.40	29.49	29.34	0.39%	3,930
Jul 9, 2026	29.42	29.48	29.37	29.38	29.23	0.22%	1,123
Jul 8, 2026	29.60	29.60	29.22	29.31	29.16	-1.69%	7,638
Jul 7, 2026	29.82	30.00	29.81	29.81	29.66	0.66%	2,696
Jul 6, 2026	29.42	29.62	29.42	29.62	29.47	0.09%	2,320
Jul 2, 2026	29.52	29.59	29.34	29.59	29.44	1.34%	3,376