DRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	18.48	18.59	18.26	18.59	18.59	-0.27%	71,731
Jun 9, 2026	19.71	19.71	18.36	18.64	18.64	-6.33%	313,495
Jun 8, 2026	19.15	20.00	18.99	19.90	19.90	4.52%	166,053
Jun 5, 2026	19.60	19.64	18.60	19.04	19.04	-2.08%	195,869
Jun 4, 2026	19.90	20.21	19.44	19.44	19.44	-6.07%	158,439
Jun 3, 2026	20.85	20.85	20.05	20.70	20.70	-0.19%	60,864
Jun 2, 2026	20.92	21.25	20.67	20.74	20.74	-1.47%	59,368
Jun 1, 2026	20.30	21.05	20.30	21.05	21.05	5.09%	90,395
May 29, 2026	19.61	20.23	19.54	20.03	20.03	3.14%	60,216
May 28, 2026	19.17	19.56	19.00	19.42	19.42	1.52%	142,586
May 27, 2026	19.17	19.17	18.68	19.13	19.13	0.74%	162,939
May 26, 2026	19.02	19.18	18.78	18.99	18.99	-1.30%	137,829
May 22, 2026	19.15	19.57	18.93	19.24	19.24	-	183,154
May 21, 2026	19.72	19.93	19.24	19.24	19.24	-0.88%	98,925
May 20, 2026	20.03	20.03	19.38	19.41	19.41	-3.38%	213,819
May 19, 2026	20.35	20.57	19.93	20.09	20.09	-0.84%	76,644
May 18, 2026	20.85	21.02	20.23	20.26	20.26	-3.80%	88,873
May 15, 2026	20.30	21.11	20.30	21.06	21.06	4.99%	133,306
May 14, 2026	19.54	20.10	19.45	20.06	20.06	1.93%	53,313
May 13, 2026	19.21	20.00	19.21	19.68	19.68	2.55%	74,866
May 12, 2026	19.28	19.53	19.04	19.19	19.19	0.10%	183,684
May 11, 2026	19.12	19.38	18.90	19.17	19.17	-1.49%	48,728
May 8, 2026	19.23	19.46	18.99	19.46	19.46	0.46%	32,829
May 7, 2026	19.05	19.63	18.98	19.37	19.37	2.22%	47,092
May 6, 2026	19.30	19.30	18.70	18.95	18.95	-4.00%	173,456
May 5, 2026	19.81	20.12	19.58	19.74	19.74	-0.35%	156,494
May 4, 2026	19.63	20.05	19.35	19.81	19.81	1.43%	244,953
May 1, 2026	19.22	19.65	19.21	19.53	19.53	0.83%	156,363
Apr 30, 2026	20.75	20.75	19.29	19.37	19.37	-5.23%	306,999
Apr 29, 2026	20.32	20.62	19.91	20.44	20.44	0.94%	243,929
Apr 28, 2026	20.37	20.88	20.02	20.25	20.25	-2.08%	179,166
Apr 27, 2026	20.49	20.70	20.00	20.68	20.68	2.38%	137,697
Apr 24, 2026	20.00	20.21	19.71	20.20	20.20	1.15%	99,857
Apr 23, 2026	20.64	20.64	19.90	19.97	19.97	-3.43%	64,451
Apr 22, 2026	19.99	20.86	19.75	20.68	20.68	2.27%	168,358
Apr 21, 2026	19.07	20.26	19.07	20.22	20.22	5.75%	144,490
Apr 20, 2026	19.50	19.50	19.10	19.12	19.12	-0.98%	175,361
Apr 17, 2026	20.01	20.12	19.23	19.31	19.31	-4.50%	258,419
Apr 16, 2026	20.87	20.87	20.19	20.22	20.22	-2.60%	121,254
Apr 15, 2026	20.73	21.19	20.73	20.76	20.76	0.29%	90,655
Apr 14, 2026	21.38	21.59	20.68	20.70	20.70	-3.04%	199,209
Apr 13, 2026	22.01	22.05	21.33	21.35	21.35	-1.39%	94,231
Apr 10, 2026	21.65	21.90	21.43	21.65	21.65	-0.28%	83,972
Apr 9, 2026	22.32	22.50	21.18	21.71	21.71	-2.34%	249,249
Apr 8, 2026	22.37	22.71	22.08	22.23	22.23	-5.00%	235,025
Apr 7, 2026	23.58	23.91	23.16	23.40	23.40	0.34%	164,175
Apr 6, 2026	23.78	23.78	23.15	23.32	23.32	-1.06%	77,852
Apr 2, 2026	25.25	25.25	23.42	23.57	23.57	-4.42%	180,858
Apr 1, 2026	25.00	25.05	24.39	24.66	24.66	-1.32%	132,448
Mar 31, 2026	25.39	25.84	24.38	24.99	24.99	-4.51%	137,167