DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	37.44	37.70	37.32	37.39	37.39	0.18%	61,582
Jan 28, 2026	37.37	37.41	37.24	37.32	37.32	-0.29%	21,460
Jan 27, 2026	37.27	37.47	37.18	37.43	37.43	0.10%	15,313
Jan 26, 2026	37.46	37.46	37.31	37.39	37.39	0.42%	32,059
Jan 23, 2026	37.30	37.30	37.13	37.24	37.24	-0.25%	16,632
Jan 22, 2026	37.22	37.43	37.22	37.33	37.33	0.73%	15,965
Jan 21, 2026	36.93	37.15	36.87	37.06	37.06	0.59%	75,125
Jan 20, 2026	36.95	37.14	36.84	36.84	36.84	-1.24%	21,709
Jan 16, 2026	37.22	37.34	37.18	37.31	37.31	0.42%	7,016
Jan 15, 2026	36.98	37.25	36.98	37.15	37.15	0.39%	25,072
Jan 14, 2026	36.72	37.06	36.72	37.01	37.01	0.70%	11,322
Jan 13, 2026	36.62	36.82	36.62	36.75	36.75	0.08%	20,401
Jan 12, 2026	36.45	36.72	36.45	36.72	36.72	0.30%	16,069
Jan 9, 2026	36.55	36.69	36.53	36.61	36.61	0.80%	23,866
Jan 8, 2026	36.05	36.42	36.05	36.32	36.32	0.72%	16,912
Jan 7, 2026	36.19	36.20	36.02	36.06	36.06	-1.03%	36,424
Jan 6, 2026	36.53	36.53	36.34	36.44	36.44	-0.58%	26,575
Jan 5, 2026	36.46	36.69	36.32	36.65	36.65	0.16%	35,170
Jan 2, 2026	36.53	36.65	36.49	36.59	36.59	0.63%	29,577
Dec 31, 2025	36.48	36.48	36.36	36.36	36.36	-0.50%	11,814
Dec 30, 2025	36.52	36.58	36.51	36.54	36.54	-0.10%	15,316
Dec 29, 2025	36.69	36.70	36.57	36.58	36.58	-0.25%	35,914
Dec 26, 2025	36.70	36.73	36.58	36.67	36.67	-0.02%	17,305
Dec 24, 2025	36.51	36.71	36.51	36.68	36.68	0.41%	9,065
Dec 23, 2025	36.51	36.56	36.48	36.53	36.45	0.48%	23,362
Dec 22, 2025	36.28	36.38	36.24	36.36	36.27	0.27%	23,478
Dec 19, 2025	36.21	36.48	36.21	36.26	36.18	-	15,478
Dec 18, 2025	36.39	36.48	36.25	36.26	36.18	-0.19%	8,606
Dec 17, 2025	36.43	36.43	36.22	36.33	36.25	-0.30%	8,976
Dec 16, 2025	36.83	36.83	36.36	36.44	36.36	-0.95%	28,866
Dec 15, 2025	36.66	36.79	36.66	36.79	36.71	0.64%	14,456
Dec 12, 2025	36.56	36.56	36.46	36.56	36.47	0.10%	12,348
Dec 11, 2025	36.56	36.61	36.49	36.52	36.44	0.66%	21,025
Dec 10, 2025	36.01	36.28	35.98	36.28	36.20	1.06%	27,631
Dec 9, 2025	36.04	36.13	35.89	35.90	35.82	-0.24%	17,565
Dec 8, 2025	36.07	36.16	35.99	35.99	35.90	-0.36%	12,850
Dec 5, 2025	36.26	36.28	36.12	36.12	36.04	-0.42%	22,138
Dec 4, 2025	36.34	36.36	36.22	36.27	36.19	-0.19%	96,849
Dec 3, 2025	36.29	36.38	36.28	36.34	36.26	0.70%	25,227
Dec 2, 2025	36.09	36.09	35.98	36.09	36.00	-0.37%	19,615
Dec 1, 2025	36.40	36.40	36.22	36.22	36.14	-0.77%	20,537
Nov 28, 2025	36.33	36.53	36.30	36.50	36.42	0.75%	7,345
Nov 26, 2025	36.05	36.31	36.05	36.23	36.15	0.86%	48,404
Nov 25, 2025	35.56	35.94	35.56	35.92	35.84	1.04%	23,011
Nov 24, 2025	35.56	35.69	35.55	35.55	35.36	-0.73%	25,716
Nov 21, 2025	35.53	35.93	35.50	35.81	35.62	0.93%	66,979
Nov 20, 2025	35.83	35.92	35.48	35.48	35.30	-0.61%	171,850
Nov 19, 2025	35.69	35.76	35.59	35.70	35.51	-0.18%	20,111
Nov 18, 2025	35.55	35.90	35.55	35.76	35.58	0.29%	25,970
Nov 17, 2025	35.89	35.95	35.59	35.66	35.47	-0.34%	26,367