DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	38.87	38.95	38.79	38.93	38.93	-0.12%	22,581
Feb 18, 2026	39.04	39.04	38.86	38.97	38.97	-0.07%	25,328
Feb 17, 2026	39.28	39.28	38.93	39.00	39.00	-0.42%	28,230
Feb 13, 2026	38.88	39.32	38.88	39.16	39.16	0.62%	16,940
Feb 12, 2026	39.35	39.35	38.92	38.92	38.92	-0.56%	8,316
Feb 11, 2026	38.93	39.19	38.93	39.14	39.14	0.57%	15,354
Feb 10, 2026	38.82	38.99	38.81	38.92	38.92	0.41%	18,999
Feb 9, 2026	38.64	38.78	38.62	38.76	38.76	0.16%	25,681
Feb 6, 2026	38.64	38.70	38.55	38.70	38.70	1.52%	17,819
Feb 5, 2026	38.14	38.16	38.03	38.12	38.12	-0.04%	17,962
Feb 4, 2026	37.98	38.19	37.98	38.13	38.13	0.54%	23,623
Feb 3, 2026	38.10	38.23	37.79	37.93	37.93	0.31%	50,386
Feb 2, 2026	37.67	37.89	37.67	37.81	37.81	0.24%	18,239
Jan 30, 2026	37.42	37.72	37.34	37.72	37.72	0.89%	8,779
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	37.29	-0.29%	21,463
Jan 27, 2026	37.27	37.47	37.18	37.43	37.40	0.10%	15,313
Jan 26, 2026	37.46	37.46	37.31	37.39	37.36	0.42%	32,059
Jan 23, 2026	37.30	37.30	37.13	37.24	37.20	-0.25%	16,632
Jan 22, 2026	37.22	37.43	37.22	37.33	37.30	0.73%	15,965
Jan 21, 2026	36.93	37.15	36.87	37.06	37.03	0.59%	75,125
Jan 20, 2026	36.95	37.14	36.84	36.84	36.81	-1.24%	21,709
Jan 16, 2026	37.22	37.34	37.18	37.31	37.27	0.42%	7,016
Jan 15, 2026	36.98	37.25	36.98	37.15	37.12	0.39%	25,072
Jan 14, 2026	36.72	37.06	36.72	37.01	36.97	0.70%	11,322
Jan 13, 2026	36.62	36.82	36.62	36.75	36.72	0.08%	20,401
Jan 12, 2026	36.45	36.72	36.45	36.72	36.69	0.30%	16,069
Jan 9, 2026	36.55	36.69	36.53	36.61	36.58	0.80%	23,866
Jan 8, 2026	36.05	36.42	36.05	36.32	36.29	0.72%	16,917
Jan 7, 2026	36.19	36.20	36.02	36.06	36.03	-1.03%	36,424
Jan 6, 2026	36.53	36.53	36.34	36.44	36.40	-0.58%	26,575
Jan 5, 2026	36.46	36.69	36.32	36.65	36.62	0.16%	35,170
Jan 2, 2026	36.53	36.65	36.49	36.59	36.56	0.63%	29,577
Dec 31, 2025	36.48	36.48	36.36	36.36	36.33	-0.50%	11,814
Dec 30, 2025	36.52	36.58	36.51	36.54	36.51	-0.10%	15,316
Dec 29, 2025	36.69	36.70	36.57	36.58	36.55	-0.25%	35,914
Dec 26, 2025	36.70	36.73	36.58	36.67	36.64	-0.02%	17,305
Dec 24, 2025	36.51	36.71	36.51	36.68	36.65	0.41%	9,065
Dec 23, 2025	36.51	36.56	36.48	36.53	36.41	0.48%	23,362
Dec 22, 2025	36.28	36.38	36.24	36.36	36.24	0.27%	23,478
Dec 19, 2025	36.21	36.48	36.21	36.26	36.15	-	15,478
Dec 18, 2025	36.39	36.48	36.25	36.26	36.15	-0.19%	8,606
Dec 17, 2025	36.43	36.43	36.22	36.33	36.22	-0.30%	8,976
Dec 16, 2025	36.83	36.83	36.36	36.44	36.32	-0.95%	28,866
Dec 15, 2025	36.66	36.79	36.66	36.79	36.67	0.64%	14,456
Dec 12, 2025	36.56	36.56	36.46	36.56	36.44	0.10%	12,348
Dec 11, 2025	36.56	36.61	36.49	36.52	36.40	0.66%	21,025
Dec 10, 2025	36.01	36.28	35.98	36.28	36.17	1.06%	27,631
Dec 9, 2025	36.04	36.13	35.89	35.90	35.79	-0.24%	17,565
Dec 8, 2025	36.07	36.16	35.99	35.99	35.87	-0.36%	12,850