DRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	18.50	19.13	18.50	19.10	19.10	6.05%	83,323
Jun 29, 2026	17.87	18.47	17.73	18.01	18.01	2.16%	71,089
Jun 26, 2026	18.12	18.23	17.61	17.63	17.63	-4.29%	118,924
Jun 25, 2026	18.34	19.00	18.25	18.42	18.42	-0.54%	54,336
Jun 24, 2026	18.13	18.81	18.13	18.52	18.52	0.65%	45,249
Jun 23, 2026	19.01	19.05	18.28	18.40	18.40	-4.09%	81,363
Jun 22, 2026	20.08	20.08	19.09	19.35	19.19	-3.64%	66,344
Jun 18, 2026	19.34	20.10	19.34	20.08	19.91	0.70%	91,823
Jun 17, 2026	18.77	20.03	18.59	19.94	19.77	7.73%	194,777
Jun 16, 2026	18.43	18.65	18.07	18.51	18.35	-0.75%	44,138
Jun 15, 2026	18.07	18.76	17.84	18.65	18.49	2.59%	296,443
Jun 12, 2026	18.53	18.53	17.98	18.18	18.03	-2.83%	103,630
Jun 11, 2026	18.46	18.93	18.35	18.71	18.55	0.65%	147,173
Jun 10, 2026	18.48	18.59	18.26	18.59	18.43	-0.27%	72,829
Jun 9, 2026	19.71	19.71	18.36	18.64	18.48	-6.33%	313,513
Jun 8, 2026	19.15	20.00	18.99	19.90	19.73	4.52%	166,250
Jun 5, 2026	19.60	19.64	18.60	19.04	18.88	-2.08%	196,664
Jun 4, 2026	19.90	20.21	19.44	19.44	19.28	-6.07%	158,482
Jun 3, 2026	20.85	20.85	20.05	20.70	20.52	-0.19%	60,974
Jun 2, 2026	20.92	21.25	20.67	20.74	20.56	-1.47%	59,499
Jun 1, 2026	20.30	21.05	20.30	21.05	20.87	5.09%	90,710
May 29, 2026	19.61	20.23	19.54	20.03	19.86	3.14%	60,393
May 28, 2026	19.17	19.56	19.00	19.42	19.25	1.52%	142,647
May 27, 2026	19.17	19.17	18.68	19.13	18.97	0.74%	162,939
May 26, 2026	19.02	19.18	18.78	18.99	18.83	-1.30%	138,136
May 22, 2026	19.15	19.57	18.93	19.24	19.08	-	183,197
May 21, 2026	19.72	19.93	19.24	19.24	19.08	-0.88%	99,042
May 20, 2026	20.03	20.03	19.38	19.41	19.24	-3.38%	214,453
May 19, 2026	20.35	20.57	19.93	20.09	19.92	-0.84%	76,776
May 18, 2026	20.85	21.02	20.23	20.26	20.09	-3.80%	88,924
May 15, 2026	20.30	21.11	20.30	21.06	20.88	4.99%	133,306
May 14, 2026	19.54	20.10	19.45	20.06	19.89	1.93%	53,313
May 13, 2026	19.21	20.00	19.21	19.68	19.51	2.55%	74,866
May 12, 2026	19.28	19.53	19.04	19.19	19.03	0.10%	183,684
May 11, 2026	19.12	19.38	18.90	19.17	19.01	-1.49%	48,728
May 8, 2026	19.23	19.46	18.99	19.46	19.29	0.46%	32,829
May 7, 2026	19.05	19.63	18.98	19.37	19.21	2.22%	47,092
May 6, 2026	19.30	19.30	18.70	18.95	18.79	-4.00%	173,456
May 5, 2026	19.81	20.12	19.58	19.74	19.57	-0.35%	156,494
May 4, 2026	19.63	20.05	19.35	19.81	19.64	1.43%	244,953
May 1, 2026	19.22	19.65	19.21	19.53	19.36	0.83%	156,363
Apr 30, 2026	20.75	20.75	19.29	19.37	19.21	-5.23%	306,999
Apr 29, 2026	20.32	20.62	19.91	20.44	20.27	0.94%	243,929
Apr 28, 2026	20.37	20.88	20.02	20.25	20.08	-2.08%	179,166
Apr 27, 2026	20.49	20.70	20.00	20.68	20.50	2.38%	137,697
Apr 24, 2026	20.00	20.21	19.71	20.20	20.03	1.15%	99,857
Apr 23, 2026	20.64	20.64	19.90	19.97	19.80	-3.43%	64,451
Apr 22, 2026	19.99	20.86	19.75	20.68	20.50	2.27%	168,358
Apr 21, 2026	19.07	20.26	19.07	20.22	20.05	5.75%	144,490
Apr 20, 2026	19.50	19.50	19.10	19.12	18.96	-0.98%	175,361