DIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	28.28	28.39	28.28	28.31	-	-	13
Jun 18, 2026	28.67	28.67	28.31	28.31	28.31	-1.00%	3,535
Jun 17, 2026	28.84	28.84	28.51	28.59	28.59	-1.65%	894
Jun 16, 2026	29.12	29.15	29.00	29.08	29.08	-0.12%	3,322
Jun 15, 2026	29.30	29.30	28.95	29.11	29.11	-0.44%	3,572
Jun 12, 2026	29.24	29.28	29.24	29.28	29.24	0.48%	383
Jun 11, 2026	29.00	29.20	29.00	29.14	29.10	1.37%	1,998
Jun 10, 2026	28.90	28.90	28.75	28.75	28.71	-0.03%	1,961
Jun 9, 2026	28.73	28.75	28.71	28.75	28.71	0.93%	1,179
Jun 8, 2026	28.61	28.69	28.48	28.49	28.45	-0.45%	2,925
Jun 5, 2026	28.61	28.69	28.57	28.62	28.58	0.10%	908
Jun 4, 2026	28.57	28.59	28.47	28.59	28.55	1.34%	2,336
Jun 3, 2026	28.28	28.31	28.21	28.21	28.17	-1.11%	449
Jun 2, 2026	28.47	28.55	28.44	28.53	28.49	0.57%	3,234
Jun 1, 2026	28.42	28.43	28.37	28.37	28.33	-0.19%	845
May 29, 2026	28.42	28.43	28.42	28.42	28.38	0.03%	505
May 28, 2026	28.31	28.46	28.31	28.41	28.38	-0.17%	2,529
May 27, 2026	28.56	28.56	28.48	28.50	28.42	0.18%	1,229
May 26, 2026	28.47	28.49	28.38	28.45	28.37	-0.42%	1,194
May 22, 2026	28.44	28.59	28.44	28.57	28.49	0.80%	1,539
May 21, 2026	28.17	28.37	28.17	28.34	28.26	0.64%	1,718
May 20, 2026	28.15	28.19	28.13	28.16	28.08	0.84%	1,324
May 19, 2026	28.04	28.04	27.92	27.92	27.85	-0.50%	696
May 18, 2026	27.99	28.11	27.97	28.06	27.99	1.00%	4,581
May 15, 2026	27.88	27.88	27.69	27.79	27.71	-0.83%	1,116
May 14, 2026	27.96	28.06	27.96	28.02	27.94	0.81%	3,510
May 13, 2026	27.67	27.83	27.67	27.83	27.72	-0.57%	3,280
May 12, 2026	27.89	28.09	27.76	27.99	27.88	0.13%	5,743
May 11, 2026	28.10	28.10	27.95	27.95	27.84	-1.01%	5,087
May 8, 2026	28.29	28.29	28.15	28.24	28.12	0.27%	2,267
May 7, 2026	28.30	28.31	28.16	28.16	28.05	-0.72%	1,112
May 6, 2026	28.36	28.37	28.30	28.37	28.25	0.43%	1,761
May 5, 2026	28.07	28.35	28.07	28.25	28.13	1.21%	5,468
May 4, 2026	28.16	28.16	27.89	27.91	27.79	-1.41%	932
May 1, 2026	28.43	28.50	28.26	28.31	28.19	-0.05%	2,394
Apr 30, 2026	28.32	28.32	28.32	28.32	28.20	1.45%	258
Apr 29, 2026	27.87	27.92	27.78	27.92	27.80	-0.67%	5,338
Apr 28, 2026	28.14	28.15	28.08	28.15	27.99	0.27%	2,116
Apr 27, 2026	27.94	28.13	27.94	28.07	27.91	0.32%	3,540
Apr 24, 2026	27.97	27.99	27.92	27.98	27.83	-0.18%	2,969
Apr 23, 2026	28.08	28.08	27.93	28.03	27.88	-	6,313
Apr 22, 2026	28.15	28.15	27.87	28.03	27.88	-1.02%	5,359
Apr 21, 2026	28.29	28.32	28.29	28.32	28.16	-0.52%	794
Apr 20, 2026	28.51	28.54	28.43	28.47	28.31	0.10%	3,478
Apr 17, 2026	28.50	28.62	28.39	28.44	28.28	1.24%	3,213
Apr 16, 2026	28.06	28.11	28.06	28.09	27.94	0.37%	6,165
Apr 15, 2026	27.93	28.03	27.92	28.03	27.83	0.27%	4,157
Apr 14, 2026	27.98	27.99	27.89	27.95	27.76	0.43%	4,756
Apr 13, 2026	27.67	27.83	27.67	27.83	27.64	0.34%	3,156
Apr 10, 2026	27.92	27.92	27.74	27.74	27.55	-0.81%	2,499