DRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.69	26.35	23.69	26.13	26.13	9.61%	261,784
Mar 19, 2026	23.90	24.25	23.53	23.84	23.84	0.72%	178,919
Mar 18, 2026	22.56	23.67	22.56	23.67	23.67	5.01%	203,419
Mar 17, 2026	22.25	22.59	21.98	22.54	22.54	-0.79%	109,956
Mar 16, 2026	22.80	22.86	22.29	22.72	22.72	-2.41%	97,604
Mar 13, 2026	23.01	23.33	22.60	23.28	23.28	-0.72%	154,057
Mar 12, 2026	23.52	23.70	22.99	23.45	23.45	1.91%	145,315
Mar 11, 2026	22.50	23.14	22.50	23.01	23.01	3.79%	112,364
Mar 10, 2026	22.40	22.58	21.62	22.17	22.17	0.41%	268,380
Mar 9, 2026	23.00	23.60	21.87	22.08	22.08	-0.50%	204,605
Mar 6, 2026	21.89	22.51	21.89	22.19	22.19	3.35%	121,950
Mar 5, 2026	21.50	22.07	21.42	21.47	21.47	2.73%	105,024
Mar 4, 2026	21.07	21.58	20.84	20.90	20.90	-0.29%	97,407
Mar 3, 2026	21.43	22.06	20.77	20.96	20.96	1.35%	195,164
Mar 2, 2026	21.22	21.40	20.46	20.68	20.68	-0.43%	169,436
Feb 27, 2026	21.16	21.19	20.50	20.77	20.77	-1.35%	134,009
Feb 26, 2026	21.33	21.34	20.92	21.06	21.06	-1.29%	95,314
Feb 25, 2026	20.96	21.45	20.91	21.33	21.33	1.96%	99,222
Feb 24, 2026	21.08	21.29	20.81	20.92	20.92	-0.52%	145,744
Feb 23, 2026	21.23	21.30	20.59	21.03	21.03	-0.43%	378,652
Feb 20, 2026	21.52	21.58	21.12	21.12	21.12	-2.22%	69,190
Feb 19, 2026	21.50	21.87	21.16	21.60	21.60	0.79%	101,986
Feb 18, 2026	20.57	21.54	20.57	21.43	21.43	4.38%	178,337
Feb 17, 2026	20.98	21.34	20.53	20.53	20.53	-3.16%	170,700
Feb 13, 2026	22.06	22.15	20.96	21.20	21.20	-4.20%	296,784
Feb 12, 2026	21.74	22.14	20.80	22.13	22.13	-0.45%	545,532
Feb 11, 2026	22.12	22.35	21.83	22.23	22.23	-	232,754
Feb 10, 2026	23.00	23.18	22.04	22.23	22.23	-4.02%	348,609
Feb 9, 2026	23.54	24.03	23.10	23.16	23.16	-1.86%	222,889
Feb 6, 2026	24.24	24.50	23.48	23.60	23.60	-5.03%	236,539
Feb 5, 2026	24.54	25.30	24.45	24.85	24.85	1.59%	141,631
Feb 4, 2026	25.39	25.51	24.14	24.46	24.46	-4.90%	153,045
Feb 3, 2026	25.56	26.22	25.22	25.72	25.72	1.34%	98,673
Feb 2, 2026	24.48	25.43	24.32	25.38	25.38	3.51%	54,151
Jan 30, 2026	25.03	25.50	24.52	24.52	24.52	-0.45%	48,168
Jan 29, 2026	25.46	25.62	24.50	24.63	24.63	-3.83%	59,884
Jan 28, 2026	24.86	25.76	24.71	25.61	25.61	2.85%	69,746
Jan 27, 2026	24.64	25.17	24.64	24.90	24.90	0.12%	31,392
Jan 26, 2026	24.62	24.96	24.40	24.87	24.87	-0.04%	21,323
Jan 23, 2026	25.00	25.44	24.71	24.88	24.88	-0.62%	53,039
Jan 22, 2026	24.11	25.07	24.08	25.04	25.04	3.24%	74,111
Jan 21, 2026	24.24	24.89	23.89	24.25	24.25	-1.22%	95,344
Jan 20, 2026	23.62	24.63	23.60	24.55	24.55	5.73%	139,656
Jan 16, 2026	24.24	24.27	23.02	23.22	23.22	-3.67%	220,982
Jan 15, 2026	24.30	24.45	23.83	24.11	24.11	-1.85%	162,351
Jan 14, 2026	25.40	25.50	24.56	24.56	24.56	-3.53%	119,360
Jan 13, 2026	26.00	26.75	25.40	25.46	25.46	-2.21%	113,870
Jan 12, 2026	25.98	26.35	25.67	26.04	26.04	-0.93%	51,846
Jan 9, 2026	26.55	26.55	25.79	26.28	26.28	-0.19%	64,436
Jan 8, 2026	27.37	27.43	25.99	26.33	26.33	-2.34%	83,523