DVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.69	29.69	29.60	29.60	29.60	-2.59%	490
Feb 20, 2025	30.71	30.71	30.14	30.39	30.39	-1.56%	8,244
Feb 19, 2025	30.87	30.87	30.87	30.87	30.87	0.23%	48
Feb 18, 2025	30.80	30.80	30.80	30.80	30.80	0.52%	166
Feb 14, 2025	30.63	30.64	30.60	30.64	30.64	0.62%	1,939
Feb 13, 2025	30.18	30.45	30.18	30.45	30.45	0.68%	2,805
Feb 12, 2025	30.16	30.33	30.16	30.24	30.24	-1.00%	2,430
Feb 11, 2025	30.46	30.55	30.46	30.55	30.55	-0.07%	309
Feb 10, 2025	30.64	30.68	30.57	30.57	30.57	-1.16%	2,573
Feb 7, 2025	31.20	31.20	30.93	30.93	30.93	-0.77%	1,562
Feb 6, 2025	31.11	31.17	31.02	31.17	31.17	0.52%	3,284
Feb 5, 2025	30.89	31.01	30.89	31.01	31.01	0.95%	1,682
Feb 4, 2025	30.68	30.72	30.68	30.72	30.72	0.16%	611
Feb 3, 2025	30.40	30.73	30.28	30.67	30.67	-1.05%	8,051
Jan 31, 2025	31.28	31.28	31.00	31.00	31.00	-1.09%	251
Jan 30, 2025	31.36	31.36	31.21	31.34	31.34	0.80%	2,666
Jan 29, 2025	31.22	31.28	31.09	31.09	31.09	0.57%	2,760
Jan 28, 2025	30.92	30.92	30.92	30.92	30.92	-0.24%	133
Jan 27, 2025	30.86	30.99	30.86	30.99	30.99	-0.09%	698
Jan 24, 2025	31.07	31.07	30.98	31.02	31.02	0.13%	2,409
Jan 23, 2025	31.04	31.07	30.98	30.98	30.98	0.03%	2,910
Jan 22, 2025	31.14	31.14	30.85	30.97	30.97	-0.13%	6,492
Jan 21, 2025	30.96	31.01	30.92	31.01	31.01	1.71%	1,407
Jan 17, 2025	30.56	30.59	30.49	30.49	30.49	0.27%	10,339
Jan 16, 2025	30.25	30.41	30.25	30.41	30.41	0.76%	1,527
Jan 15, 2025	30.18	30.18	30.18	30.18	30.18	1.99%	158
Jan 14, 2025	29.29	29.59	29.29	29.59	29.59	2.23%	160
Jan 13, 2025	28.90	28.94	28.90	28.94	28.94	0.81%	581
Jan 10, 2025	28.74	28.81	28.68	28.71	28.71	-2.45%	3,777
Jan 8, 2025	29.21	29.45	29.21	29.43	29.43	0.45%	1,122
Jan 7, 2025	29.21	29.35	29.21	29.30	29.30	-0.41%	2,296
Jan 6, 2025	29.38	29.42	29.38	29.42	29.42	0.08%	277
Jan 3, 2025	29.40	29.40	29.40	29.40	29.40	1.16%	165
Jan 2, 2025	29.14	29.14	29.06	29.06	29.06	-0.26%	387
Dec 31, 2024	29.30	29.30	29.14	29.14	29.14	-	753
Dec 30, 2024	29.07	29.25	28.86	29.14	29.14	-0.55%	3,315
Dec 27, 2024	29.17	29.30	29.17	29.30	29.30	-0.82%	1,392
Dec 26, 2024	29.54	29.54	29.54	29.54	29.54	0.10%	156
Dec 24, 2024	29.21	29.51	29.21	29.51	29.51	0.82%	1,097
Dec 23, 2024	28.98	29.27	28.91	29.27	29.27	0.56%	4,839
Dec 20, 2024	29.24	29.28	29.08	29.11	29.11	1.42%	11,226
Dec 19, 2024	28.90	28.90	28.70	28.70	28.70	-0.54%	7,987
Dec 18, 2024	29.84	29.84	28.86	28.86	28.86	-3.47%	13,325
Dec 17, 2024	29.88	29.89	29.88	29.89	29.89	-1.22%	583
Dec 16, 2024	30.26	30.26	30.26	30.26	30.26	-0.56%	139
Dec 13, 2024	30.55	30.55	30.34	30.43	30.43	-1.02%	2,319
Dec 12, 2024	30.86	30.97	30.72	30.74	30.60	-0.60%	5,458
Dec 11, 2024	30.97	30.97	30.93	30.93	30.79	-0.19%	235
Dec 10, 2024	31.27	31.27	30.99	30.99	30.85	-1.56%	1,493
Dec 9, 2024	31.52	31.52	31.47	31.48	31.34	-1.01%	604
Dec 6, 2024	31.85	31.86	31.80	31.80	31.65	-0.25%	570
Dec 5, 2024	32.03	32.05	31.88	31.88	31.73	-0.34%	4,789
Dec 4, 2024	31.98	31.99	31.96	31.99	31.84	-0.71%	4,884
Dec 3, 2024	32.36	32.36	32.22	32.22	32.07	-0.37%	407
Dec 2, 2024	32.41	32.48	32.34	32.34	32.19	-0.95%	1,855
Nov 29, 2024	32.65	32.65	32.65	32.65	32.50	0.14%	253
Nov 27, 2024	32.91	32.91	32.60	32.60	32.45	-0.82%	470
Nov 26, 2024	32.87	32.87	32.87	32.87	32.72	-0.21%	205
Nov 25, 2024	32.84	33.06	32.83	32.94	32.79	1.86%	1,850
Nov 22, 2024	32.34	32.34	32.34	32.34	32.19	1.16%	251
Nov 21, 2024	31.97	31.97	31.97	31.97	31.82	1.30%	55
Nov 20, 2024	31.46	31.58	31.42	31.56	31.42	-	3,611
Nov 19, 2024	31.39	31.63	31.39	31.56	31.42	-0.24%	1,213
Nov 18, 2024	31.77	31.77	31.64	31.64	31.49	-0.17%	558
Nov 15, 2024	31.62	31.69	31.62	31.69	31.54	-0.19%	3,049
Nov 14, 2024	32.12	32.12	31.75	31.75	31.60	-0.64%	622
Nov 13, 2024	32.28	32.28	31.96	31.96	31.81	-0.36%	1,101
Nov 12, 2024	32.08	32.08	32.07	32.07	31.92	-1.27%	1,304
Nov 11, 2024	32.55	32.69	32.48	32.48	32.33	0.97%	16,863
Nov 8, 2024	32.23	32.29	32.09	32.17	32.03	0.42%	9,034
Nov 7, 2024	32.14	32.15	32.01	32.04	31.89	-0.09%	11,734
Nov 6, 2024	31.71	32.07	31.71	32.07	31.92	3.19%	1,752
Nov 5, 2024	30.88	31.11	30.88	31.08	30.94	2.36%	106,383
Nov 4, 2024	30.36	30.36	30.36	30.36	30.22	0.07%	12
Nov 1, 2024	30.46	30.46	30.29	30.34	30.20	0.10%	878
Oct 31, 2024	30.82	30.82	30.31	30.31	30.17	-1.37%	2,966
Oct 30, 2024	30.83	30.83	30.68	30.73	30.59	0.36%	981
Oct 29, 2024	30.62	30.62	30.62	30.62	30.48	-0.52%	92
Oct 28, 2024	30.80	30.80	30.73	30.78	30.64	0.95%	731
Oct 25, 2024	31.18	31.18	30.48	30.49	30.35	-1.63%	1,036
Oct 24, 2024	30.91	31.00	30.91	31.00	30.85	0.27%	482
Oct 23, 2024	30.79	30.91	30.79	30.91	30.77	-0.55%	1,733
Oct 22, 2024	31.09	31.10	31.08	31.08	30.94	-1.39%	1,910
Oct 21, 2024	31.54	31.65	31.51	31.52	31.38	-1.81%	3,216
Oct 18, 2024	32.09	32.10	32.04	32.10	31.95	0.37%	1,369
Oct 17, 2024	32.01	32.01	31.98	31.98	31.84	0.28%	369
Oct 16, 2024	31.90	31.94	31.90	31.90	31.75	1.12%	867
Oct 15, 2024	31.63	31.63	31.54	31.54	31.40	-0.09%	560
Oct 14, 2024	31.49	31.57	31.48	31.57	31.43	0.83%	9,476
Oct 11, 2024	30.92	31.31	30.92	31.31	31.17	1.66%	3,186
Oct 10, 2024	30.84	30.92	30.79	30.80	30.66	-0.34%	3,798
Oct 9, 2024	30.93	30.93	30.87	30.91	30.76	0.59%	10,432
Oct 8, 2024	30.76	30.76	30.72	30.72	30.58	-0.06%	499
Oct 7, 2024	30.55	30.74	30.55	30.74	30.60	-0.91%	911
Oct 4, 2024	30.86	31.02	30.85	31.02	30.88	1.65%	1,889
Oct 3, 2024	30.55	30.55	30.46	30.52	30.38	-0.24%	4,692
Oct 2, 2024	30.55	30.59	30.55	30.59	30.45	-0.19%	592
Oct 1, 2024	30.48	30.65	30.48	30.65	30.51	-0.58%	705
Sep 30, 2024	30.47	30.83	30.47	30.83	30.69	0.46%	1,305
Sep 27, 2024	30.70	30.88	30.62	30.69	30.55	0.22%	1,291