DVIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.19	27.19	27.19	27.19	27.19	4.45%	2
Mar 30, 2026	26.03	26.03	26.03	26.03	26.03	-2.32%	40
Mar 27, 2026	26.65	26.65	26.65	26.65	26.65	-1.65%	1
Mar 26, 2026	27.10	27.10	27.10	27.10	27.10	-3.39%	-
Mar 25, 2026	28.13	28.13	28.05	28.05	28.05	0.97%	200
Mar 24, 2026	27.78	27.78	27.78	27.78	27.78	0.67%	30
Mar 23, 2026	27.60	27.60	27.60	27.60	27.59	1.62%	2
Mar 20, 2026	27.40	27.40	27.02	27.16	27.16	-2.14%	501
Mar 19, 2026	27.79	27.79	27.75	27.75	27.75	-1.02%	449
Mar 18, 2026	28.04	28.04	28.04	28.04	28.04	-1.17%	-
Mar 17, 2026	28.37	28.37	28.37	28.37	28.37	0.32%	51
Mar 16, 2026	28.28	28.28	28.28	28.28	28.28	1.35%	88
Mar 13, 2026	27.90	27.90	27.90	27.90	27.90	-0.62%	-
Mar 12, 2026	28.08	28.08	28.08	28.08	28.08	-4.02%	-
Mar 11, 2026	29.25	29.25	29.25	29.25	29.25	-0.44%	2
Mar 10, 2026	29.38	29.38	29.38	29.38	29.38	-0.77%	-
Mar 9, 2026	29.09	29.61	29.09	29.61	29.61	0.67%	191
Mar 6, 2026	29.41	29.41	29.41	29.41	29.41	-1.66%	52
Mar 5, 2026	29.91	29.91	29.91	29.91	29.91	-3.49%	143
Mar 4, 2026	30.99	30.99	30.99	30.99	30.99	0.56%	11
Mar 3, 2026	30.82	30.82	30.82	30.82	30.82	-3.48%	22
Mar 2, 2026	31.79	31.93	31.79	31.93	31.93	1.81%	163
Feb 27, 2026	30.97	31.36	30.97	31.36	31.36	0.39%	4,126
Feb 26, 2026	30.56	31.24	30.56	31.24	31.24	1.03%	815
Feb 25, 2026	30.60	31.08	30.60	30.92	30.92	-1.34%	3,255
Feb 24, 2026	31.35	31.35	31.32	31.34	31.34	2.23%	3,608
Feb 23, 2026	30.57	30.69	30.57	30.66	30.66	-1.82%	206
Feb 20, 2026	31.09	31.23	31.09	31.23	31.23	0.11%	318
Feb 19, 2026	30.96	31.20	30.96	31.19	31.19	0.95%	445
Feb 18, 2026	30.90	30.90	30.90	30.90	30.90	0.10%	10
Feb 17, 2026	30.57	30.88	30.46	30.87	30.87	0.79%	313
Feb 13, 2026	30.88	30.89	30.63	30.63	30.63	1.15%	1,436
Feb 12, 2026	30.28	30.28	30.28	30.28	30.28	-1.86%	24
Feb 11, 2026	30.81	30.85	30.81	30.85	30.85	0.84%	2,308
Feb 10, 2026	30.60	30.60	30.60	30.60	30.60	0.10%	-
Feb 9, 2026	30.56	30.56	30.56	30.56	30.56	0.47%	7
Feb 6, 2026	30.42	30.42	30.42	30.42	30.42	4.53%	3
Feb 5, 2026	29.10	29.10	29.10	29.10	29.10	-1.00%	259
Feb 4, 2026	29.39	29.39	29.39	29.39	29.39	0.36%	801
Feb 3, 2026	29.29	29.29	29.29	29.29	29.29	1.23%	-
Feb 2, 2026	28.81	28.93	28.81	28.93	28.93	1.87%	1,689
Jan 30, 2026	28.40	28.40	28.40	28.40	28.40	-0.34%	-
Jan 29, 2026	28.50	28.50	28.50	28.50	28.50	1.43%	5
Jan 28, 2026	28.10	28.10	28.10	28.10	28.10	-0.81%	-
Jan 27, 2026	28.33	28.33	28.33	28.33	28.33	0.59%	2
Jan 26, 2026	28.16	28.16	28.16	28.16	28.16	0.17%	17
Jan 23, 2026	28.11	28.11	28.11	28.11	28.11	-1.18%	-
Jan 22, 2026	28.45	28.45	28.45	28.45	28.44	-0.83%	19
Jan 21, 2026	28.12	28.68	28.12	28.68	28.68	3.01%	230
Jan 20, 2026	27.85	27.85	27.85	27.85	27.85	-3.47%	32