DVDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	26.37	26.37	26.34	26.36	26.36	0.13%	2,013
Dec 24, 2024	26.33	26.33	26.33	26.33	26.33	-4.15%	33
Dec 23, 2024	27.47	27.47	27.47	27.47	26.10	-0.69%	103
Dec 20, 2024	27.66	27.66	27.66	27.66	26.28	1.29%	57
Dec 19, 2024	27.31	27.31	27.31	27.31	25.95	0.57%	114
Dec 18, 2024	27.91	27.91	27.15	27.15	25.80	-2.23%	728
Dec 17, 2024	27.94	27.94	27.77	27.77	26.38	-1.18%	444
Dec 16, 2024	28.25	28.25	28.10	28.10	26.70	-0.61%	430
Dec 13, 2024	28.30	28.30	28.27	28.27	26.86	-0.10%	137
Dec 12, 2024	28.30	28.40	28.30	28.30	26.89	0.27%	1,355
Dec 11, 2024	28.22	28.22	28.22	28.22	26.82	-0.51%	8
Dec 10, 2024	28.37	28.37	28.37	28.37	26.95	0.19%	15
Dec 9, 2024	28.31	28.31	28.31	28.31	26.90	0.82%	148
Dec 6, 2024	28.08	28.08	28.08	28.08	26.68	0.75%	54
Dec 5, 2024	27.86	27.89	27.86	27.88	26.49	-0.21%	336
Dec 4, 2024	27.93	27.93	27.93	27.93	26.54	-0.01%	122
Dec 3, 2024	27.94	27.94	27.94	27.94	26.54	-1.51%	10
Dec 2, 2024	28.46	28.46	28.36	28.36	26.95	-0.28%	1,942
Nov 29, 2024	28.45	28.45	28.44	28.44	27.03	0.24%	2,012
Nov 27, 2024	28.50	28.50	28.38	28.38	26.96	0.98%	1,008
Nov 26, 2024	28.25	28.25	28.06	28.10	26.70	-0.70%	3,848
Nov 25, 2024	28.34	28.38	28.30	28.30	26.89	1.08%	572
Nov 22, 2024	28.00	28.00	28.00	28.00	26.60	0.86%	16
Nov 21, 2024	27.81	27.81	27.76	27.76	26.37	0.73%	2,124
Nov 20, 2024	27.56	27.56	27.56	27.56	26.18	-0.76%	68
Nov 19, 2024	27.77	27.77	27.77	27.77	26.38	0.64%	2
Nov 18, 2024	27.59	27.59	27.59	27.59	26.22	0.35%	37
Nov 15, 2024	27.50	27.50	27.50	27.50	26.13	0.16%	3
Nov 14, 2024	27.64	27.64	27.45	27.45	26.08	-0.52%	1,326
Nov 13, 2024	27.59	27.59	27.59	27.59	26.22	-0.13%	3
Nov 12, 2024	27.77	27.77	27.63	27.63	26.25	-1.70%	540
Nov 11, 2024	28.12	28.12	28.11	28.11	26.71	0.18%	266
Nov 8, 2024	28.06	28.06	28.06	28.06	26.66	0.89%	3
Nov 7, 2024	27.83	27.88	27.81	27.81	26.42	0.19%	4,678
Nov 6, 2024	27.76	27.76	27.76	27.76	26.37	1.17%	1
Nov 5, 2024	27.44	27.44	27.44	27.44	26.07	0.72%	47
Nov 4, 2024	27.24	27.24	27.24	27.24	25.88	0.11%	79
Nov 1, 2024	27.21	27.21	27.21	27.21	25.85	-1.14%	33
Oct 31, 2024	27.52	27.52	27.52	27.52	26.15	-1.41%	130
Oct 30, 2024	27.92	27.92	27.92	27.92	26.53	0.82%	8
Oct 29, 2024	27.69	27.69	27.69	27.69	26.31	-0.71%	38
Oct 28, 2024	27.89	27.89	27.89	27.89	26.50	-0.14%	78
Oct 25, 2024	27.93	27.93	27.93	27.93	26.54	-0.87%	4
Oct 24, 2024	28.02	28.17	28.02	28.17	26.77	0.49%	255
Oct 23, 2024	28.04	28.04	28.04	28.04	26.64	-0.18%	15
Oct 22, 2024	28.09	28.09	28.09	28.09	26.69	-0.47%	17
Oct 21, 2024	28.22	28.22	28.22	28.22	26.81	-1.56%	33
Oct 18, 2024	28.67	28.67	28.67	28.67	27.24	0.33%	5
Oct 17, 2024	28.63	28.65	28.57	28.57	27.15	-0.64%	523
Oct 16, 2024	28.76	28.76	28.76	28.76	27.32	1.15%	19
Oct 15, 2024	28.42	28.53	28.40	28.43	27.01	0.64%	650
Oct 14, 2024	28.20	28.25	28.20	28.25	26.84	0.73%	483
Oct 11, 2024	28.15	28.15	28.04	28.04	26.65	-0.62%	794
Oct 10, 2024	28.16	28.22	28.16	28.22	26.81	-3.00%	20,033
Oct 9, 2024	29.09	29.09	29.09	29.09	26.86	0.18%	17
Oct 8, 2024	29.04	29.04	29.04	29.04	26.81	0.51%	4
Oct 7, 2024	29.10	29.10	28.89	28.89	26.67	-1.63%	158
Oct 4, 2024	29.37	29.37	29.37	29.37	27.11	0.10%	19
Oct 3, 2024	29.34	29.34	29.34	29.34	27.09	-0.24%	6
Oct 2, 2024	29.41	29.41	29.41	29.41	27.15	-0.72%	92
Oct 1, 2024	29.63	29.63	29.63	29.63	27.35	-1.85%	10
Sep 30, 2024	30.18	30.18	30.18	30.18	27.87	0.15%	21
Sep 27, 2024	30.14	30.14	30.14	30.14	27.82	-0.09%	2
Sep 26, 2024	30.16	30.16	30.16	30.16	27.85	0.50%	35
Sep 25, 2024	30.01	30.01	30.01	30.01	27.71	-1.07%	3
Sep 24, 2024	30.32	30.34	30.32	30.34	28.01	0.44%	461
Sep 23, 2024	30.21	30.21	30.21	30.21	27.89	-0.21%	10
Sep 20, 2024	30.27	30.27	30.27	30.27	27.94	-1.59%	1
Sep 19, 2024	30.76	30.76	30.76	30.76	28.40	0.28%	1
Sep 18, 2024	30.67	30.67	30.67	30.67	28.32	0.49%	25
Sep 17, 2024	30.52	30.52	30.52	30.52	28.18	0.25%	126
Sep 16, 2024	30.36	30.45	30.36	30.45	28.11	0.88%	126
Sep 13, 2024	30.18	30.18	30.18	30.18	27.86	1.66%	15
Sep 12, 2024	29.69	29.69	29.69	29.69	27.41	0.90%	122
Sep 11, 2024	29.42	29.42	29.42	29.42	27.16	-0.37%	1
Sep 10, 2024	29.53	29.53	29.53	29.53	27.26	0.14%	7
Sep 9, 2024	29.53	29.55	29.49	29.49	27.23	0.19%	255
Sep 6, 2024	29.44	29.44	29.44	29.44	27.17	-0.39%	2
Sep 5, 2024	29.55	29.55	29.55	29.55	27.28	0.51%	2
Sep 4, 2024	29.45	29.45	29.40	29.40	27.14	-0.86%	189
Sep 3, 2024	29.60	29.66	29.60	29.65	27.38	-0.94%	516
Aug 30, 2024	29.80	29.94	29.80	29.94	27.64	0.45%	433
Aug 29, 2024	29.80	29.80	29.80	29.80	27.51	0.23%	23
Aug 28, 2024	29.73	29.73	29.73	29.73	27.45	-0.14%	5
Aug 27, 2024	29.77	29.77	29.77	29.77	27.49	-0.20%	140
Aug 26, 2024	29.83	29.83	29.83	29.83	27.54	0.59%	9
Aug 23, 2024	29.64	29.66	29.64	29.66	27.38	1.25%	150
Aug 22, 2024	29.29	29.29	29.29	29.29	27.04	-0.58%	-
Aug 21, 2024	29.47	29.47	29.47	29.47	27.20	0.51%	31
Aug 20, 2024	29.32	29.32	29.32	29.32	27.06	-0.95%	53
Aug 19, 2024	29.60	29.60	29.60	29.60	27.32	0.55%	13
Aug 16, 2024	29.43	29.44	29.43	29.44	27.17	0.05%	500
Aug 15, 2024	29.42	29.42	29.42	29.42	27.16	0.71%	190
Aug 14, 2024	29.21	29.21	29.21	29.21	26.97	0.40%	3
Aug 13, 2024	29.10	29.10	29.10	29.10	26.86	0.94%	3
Aug 12, 2024	28.82	28.82	28.82	28.82	26.61	-1.57%	101
Aug 9, 2024	29.35	29.35	29.28	29.28	27.03	0.06%	202
Aug 8, 2024	29.27	29.27	29.27	29.27	27.02	0.70%	58
Aug 7, 2024	29.06	29.06	29.06	29.06	26.83	1.03%	3
Aug 6, 2024	28.77	28.77	28.77	28.77	26.56	0.94%	28