DRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	21.24	21.54	20.92	21.30	21.30	-1.16%	88,650
Oct 15, 2026	21.45	21.81	21.30	21.55	21.55	-3.71%	147,222
Oct 14, 2026	21.87	22.63	21.80	22.38	22.38	2.52%	169,599
Oct 13, 2026	21.27	22.21	20.90	21.83	21.83	0.78%	64,201
Oct 12, 2026	22.10	22.31	21.66	21.66	21.66	-2.34%	165,810
Oct 9, 2026	22.99	22.99	22.04	22.18	22.18	-5.38%	162,608
Oct 8, 2026	24.00	24.44	23.35	23.44	23.44	-2.17%	172,139
Oct 7, 2026	22.99	23.96	22.99	23.96	23.96	4.22%	122,680
Oct 6, 2026	23.59	23.59	22.79	22.99	22.99	-3.40%	93,115
Oct 5, 2026	23.65	24.20	23.41	23.80	23.80	1.28%	126,504
Oct 2, 2026	23.25	23.60	22.69	23.50	23.50	-0.89%	189,360
Oct 1, 2026	23.34	24.18	23.34	23.71	23.71	1.80%	175,352
Sep 30, 2026	22.42	23.39	22.14	23.29	23.29	3.05%	134,854
Sep 29, 2026	22.61	23.03	22.34	22.60	22.60	0.13%	147,138
Sep 28, 2026	22.05	22.78	21.97	22.57	22.57	1.39%	149,393
Sep 25, 2026	22.09	22.55	21.90	22.26	22.26	0.91%	105,718
Sep 24, 2026	21.62	22.08	21.40	22.06	22.06	1.61%	92,846
Sep 23, 2026	21.06	21.78	20.91	21.71	21.71	4.68%	118,422
Sep 22, 2026	20.60	20.88	20.53	20.74	20.74	0.55%	66,712
Sep 21, 2026	21.24	21.25	20.71	20.78	20.63	-2.94%	101,347
Sep 18, 2026	21.31	21.45	21.07	21.41	21.25	3.13%	72,167
Sep 17, 2026	20.51	20.92	20.46	20.76	20.61	-1.24%	151,592
Sep 16, 2026	20.55	21.27	20.04	21.02	20.86	2.14%	137,178
Sep 15, 2026	20.32	21.11	20.32	20.58	20.43	0.44%	218,571
Sep 14, 2026	20.03	20.74	19.89	20.49	20.34	1.74%	213,571
Sep 11, 2026	20.26	20.35	19.91	20.14	19.99	-2.23%	252,299
Sep 10, 2026	20.00	20.74	19.88	20.60	20.45	2.59%	157,617
Sep 9, 2026	19.52	20.12	19.44	20.08	19.93	3.29%	75,312
Sep 8, 2026	19.54	19.64	18.94	19.44	19.30	0.31%	112,281
Sep 4, 2026	19.15	19.44	18.96	19.38	19.24	2.30%	70,784
Sep 3, 2026	19.41	19.45	18.92	18.95	18.81	-3.49%	196,435
Sep 2, 2026	19.34	19.84	19.34	19.63	19.48	2.35%	101,568
Sep 1, 2026	19.20	19.41	18.80	19.18	19.04	0.31%	131,789
Aug 31, 2026	18.94	19.43	18.87	19.12	18.98	2.36%	129,848
Aug 28, 2026	18.32	18.75	18.23	18.68	18.54	1.52%	202,955
Aug 27, 2026	18.03	18.42	17.95	18.40	18.26	2.97%	84,306
Aug 26, 2026	17.62	17.91	17.47	17.87	17.74	1.88%	87,341
Aug 25, 2026	17.59	17.79	17.44	17.54	17.41	-0.06%	79,066
Aug 24, 2026	17.80	18.01	17.53	17.55	17.42	-2.01%	189,481
Aug 21, 2026	17.66	18.03	17.66	17.91	17.78	0.39%	127,027
Aug 20, 2026	18.08	18.08	17.59	17.84	17.71	-0.45%	87,502
Aug 19, 2026	18.02	18.38	17.89	17.92	17.79	-2.71%	267,563
Aug 18, 2026	17.86	18.44	17.75	18.42	18.28	1.38%	148,776
Aug 17, 2026	17.68	18.26	17.68	18.17	18.04	3.06%	153,578
Aug 14, 2026	17.71	17.87	17.57	17.63	17.50	-0.90%	219,767
Aug 13, 2026	18.20	18.25	17.70	17.79	17.66	-4.10%	75,333
Aug 12, 2026	18.97	19.00	18.55	18.55	18.41	-3.08%	45,047
Aug 11, 2026	18.93	19.16	18.76	19.14	19.00	2.63%	50,406
Aug 10, 2026	18.15	18.87	18.15	18.65	18.51	3.90%	89,493
Aug 7, 2026	18.20	18.20	17.65	17.95	17.82	-1.21%	38,047