DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	35.69	35.78	35.51	35.62	35.62	-0.17%	21,398
Jul 29, 2025	35.51	35.72	35.51	35.68	35.68	0.42%	14,862
Jul 28, 2025	35.59	35.66	35.48	35.53	35.53	-0.89%	22,094
Jul 25, 2025	35.79	35.89	35.73	35.85	35.85	0.11%	19,040
Jul 24, 2025	35.83	35.90	35.78	35.81	35.81	-0.16%	16,018
Jul 23, 2025	35.78	35.87	35.70	35.87	35.87	0.45%	31,763
Jul 22, 2025	35.45	35.72	35.45	35.71	35.71	0.59%	18,532
Jul 21, 2025	35.55	35.69	35.50	35.50	35.50	0.16%	12,803
Jul 18, 2025	35.59	35.59	35.42	35.45	35.45	-0.01%	21,867
Jul 17, 2025	35.32	35.45	35.29	35.45	35.45	0.42%	14,977
Jul 16, 2025	35.10	35.31	35.08	35.30	35.30	0.60%	12,998
Jul 15, 2025	35.26	35.26	34.95	35.09	35.09	-0.50%	8,484
Jul 14, 2025	35.23	35.27	35.14	35.27	35.27	0.06%	8,349
Jul 11, 2025	35.14	35.29	35.07	35.24	35.24	-0.27%	39,352
Jul 10, 2025	35.29	35.39	35.25	35.34	35.34	0.80%	12,102
Jul 9, 2025	35.07	35.07	34.94	35.06	35.06	-0.12%	45,933
Jul 8, 2025	35.18	35.18	35.03	35.10	35.10	-0.50%	13,732
Jul 7, 2025	35.37	35.41	35.17	35.28	35.28	-0.56%	26,674
Jul 3, 2025	35.35	35.51	35.35	35.48	35.48	0.45%	15,529
Jul 2, 2025	35.21	35.46	35.21	35.32	35.32	0.22%	19,205
Jul 1, 2025	35.11	35.35	35.11	35.24	35.24	0.62%	17,571
Jun 30, 2025	35.02	35.10	34.79	35.02	35.02	0.76%	18,368
Jun 27, 2025	34.70	34.86	34.60	34.76	34.76	0.56%	18,365
Jun 26, 2025	34.47	34.58	34.47	34.56	34.56	0.27%	20,719
Jun 25, 2025	34.60	34.60	34.46	34.47	34.37	-0.88%	20,576
Jun 24, 2025	34.64	34.78	34.64	34.78	34.68	0.69%	12,990
Jun 23, 2025	34.34	34.54	34.28	34.54	34.44	0.57%	18,584
Jun 20, 2025	34.44	34.50	34.33	34.34	34.24	-0.12%	13,664
Jun 18, 2025	34.47	34.52	34.38	34.38	34.28	-0.09%	17,855
Jun 17, 2025	34.63	34.65	34.41	34.41	34.31	-0.68%	22,189
Jun 16, 2025	34.81	34.81	34.56	34.65	34.55	-0.35%	2,269
Jun 13, 2025	34.87	34.93	34.73	34.77	34.67	-0.48%	47,709
Jun 12, 2025	34.78	34.94	34.75	34.94	34.84	0.93%	16,694
Jun 11, 2025	34.55	34.62	34.55	34.62	34.52	0.39%	23,493
Jun 10, 2025	34.37	34.55	34.37	34.48	34.38	0.16%	13,434
Jun 9, 2025	34.40	34.53	34.38	34.43	34.33	-0.21%	10,304
Jun 6, 2025	34.46	34.50	34.37	34.50	34.40	0.69%	30,655
Jun 5, 2025	34.20	34.35	34.20	34.26	34.16	0.12%	23,083
Jun 4, 2025	34.58	34.58	34.22	34.22	34.12	-0.84%	26,248
Jun 3, 2025	34.53	34.54	34.38	34.51	34.41	-0.03%	17,378
Jun 2, 2025	34.21	34.52	34.18	34.52	34.42	0.55%	32,043
May 30, 2025	34.06	34.36	34.06	34.33	34.23	0.82%	19,154
May 29, 2025	33.95	34.05	33.81	34.05	33.95	0.14%	19,466
May 28, 2025	34.22	34.22	34.00	34.00	33.81	-0.67%	33,328
May 27, 2025	34.18	34.29	34.09	34.23	34.04	0.74%	21,626
May 23, 2025	33.72	34.04	33.66	33.98	33.79	0.74%	29,451
May 22, 2025	33.58	33.86	33.57	33.73	33.54	-0.65%	33,379
May 21, 2025	34.18	34.29	33.95	33.95	33.76	-1.62%	32,898
May 20, 2025	34.55	34.57	34.42	34.51	34.31	0.23%	32,057
May 19, 2025	34.20	34.43	34.18	34.43	34.23	0.58%	30,628