DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	33.97	33.97	33.70	33.90	33.90	-0.24%	20,772
Mar 31, 2025	33.68	34.04	33.68	33.98	33.98	0.92%	44,299
Mar 28, 2025	33.86	33.86	33.61	33.67	33.67	-0.24%	32,114
Mar 27, 2025	33.80	33.85	33.70	33.75	33.75	-0.09%	10,330
Mar 26, 2025	33.80	33.90	33.75	33.78	33.74	0.30%	38,358
Mar 25, 2025	33.98	33.98	33.64	33.68	33.64	-0.71%	23,004
Mar 24, 2025	33.94	33.96	33.81	33.92	33.88	0.59%	32,913
Mar 21, 2025	33.79	33.79	33.56	33.72	33.68	-0.27%	21,784
Mar 20, 2025	33.82	33.88	33.72	33.81	33.77	-0.06%	14,975
Mar 19, 2025	33.58	33.83	33.58	33.83	33.79	0.51%	45,608
Mar 18, 2025	33.70	33.73	33.56	33.66	33.62	-0.44%	48,126
Mar 17, 2025	33.58	33.86	33.58	33.81	33.77	1.23%	52,358
Mar 14, 2025	33.18	33.41	33.16	33.40	33.36	1.09%	28,604
Mar 13, 2025	33.22	33.22	32.96	33.04	33.00	-0.18%	17,102
Mar 12, 2025	32.98	33.32	32.91	33.10	33.06	-0.51%	46,475
Mar 11, 2025	33.48	33.48	33.11	33.27	33.23	-1.22%	47,378
Mar 10, 2025	33.70	33.94	33.57	33.68	33.64	-0.36%	41,938
Mar 7, 2025	33.59	33.81	33.48	33.80	33.76	1.20%	132,283
Mar 6, 2025	33.43	33.45	33.19	33.40	33.36	-0.60%	31,932
Mar 5, 2025	33.28	33.65	33.27	33.60	33.56	0.57%	74,688
Mar 4, 2025	33.94	33.95	33.38	33.41	33.37	-2.11%	78,225
Mar 3, 2025	34.11	34.34	33.94	34.13	34.09	0.06%	16,320
Feb 28, 2025	33.88	34.12	33.75	34.11	34.07	1.28%	28,913
Feb 27, 2025	33.90	33.99	33.68	33.68	33.64	-0.91%	21,966
Feb 26, 2025	33.99	34.21	33.94	33.99	33.84	-0.09%	27,289
Feb 25, 2025	33.97	34.06	33.83	34.02	33.87	-0.21%	20,990
Feb 24, 2025	34.22	34.22	34.05	34.09	33.94	0.15%	28,902
Feb 21, 2025	33.97	34.21	33.96	34.04	33.89	-0.29%	27,219
Feb 20, 2025	34.11	34.16	34.00	34.14	33.99	-0.18%	66,672
Feb 19, 2025	34.12	34.20	34.00	34.20	34.05	0.26%	123,698
Feb 18, 2025	33.89	34.13	33.89	34.11	33.96	0.29%	36,536
Feb 14, 2025	34.12	34.15	33.99	34.01	33.86	-0.09%	26,137
Feb 13, 2025	33.81	34.04	33.81	34.04	33.89	0.50%	7,911
Feb 12, 2025	33.59	33.88	33.59	33.87	33.72	-0.02%	28,057
Feb 11, 2025	33.56	33.88	33.56	33.88	33.73	0.64%	6,789
Feb 10, 2025	33.47	33.66	33.47	33.66	33.51	0.72%	5,159
Feb 7, 2025	33.48	33.59	33.41	33.42	33.27	-0.39%	15,489
Feb 6, 2025	33.67	33.67	33.40	33.55	33.40	0.63%	24,492
Feb 5, 2025	33.11	33.37	33.11	33.34	33.19	0.97%	20,122
Feb 4, 2025	33.00	33.17	33.00	33.02	32.87	-0.33%	70,863
Feb 3, 2025	32.67	33.25	32.67	33.13	32.98	-0.12%	27,467
Jan 31, 2025	33.41	33.49	33.17	33.17	33.02	-0.80%	26,660
Jan 30, 2025	33.26	33.52	33.26	33.44	33.29	0.64%	3,338
Jan 29, 2025	33.28	33.41	33.22	33.23	33.04	-0.25%	13,477
Jan 28, 2025	33.29	33.35	33.25	33.31	33.12	-0.36%	3,414
Jan 27, 2025	33.31	33.43	33.21	33.43	33.24	-0.80%	17,970
Jan 24, 2025	33.55	33.72	33.55	33.70	33.51	0.63%	11,651
Jan 23, 2025	33.37	33.52	33.37	33.49	33.30	0.63%	39,553
Jan 22, 2025	33.31	33.37	33.27	33.28	33.09	-0.45%	23,051
Jan 21, 2025	33.08	33.43	33.08	33.43	33.24	1.49%	29,518