DVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.34	32.34	32.34	32.34	32.34	1.16%	251
Nov 21, 2024	31.97	31.97	31.97	31.97	31.97	1.30%	55
Nov 20, 2024	31.46	31.58	31.42	31.56	31.56	-	3,611
Nov 19, 2024	31.39	31.63	31.39	31.56	31.56	-0.24%	1,213
Nov 18, 2024	31.77	31.77	31.64	31.64	31.64	-0.17%	558
Nov 15, 2024	31.62	31.69	31.62	31.69	31.69	-0.19%	3,049
Nov 14, 2024	32.12	32.12	31.75	31.75	31.75	-0.64%	622
Nov 13, 2024	32.28	32.28	31.96	31.96	31.96	-0.36%	1,101
Nov 12, 2024	32.08	32.08	32.07	32.07	32.07	-1.27%	1,304
Nov 11, 2024	32.55	32.69	32.48	32.48	32.48	0.97%	16,863
Nov 8, 2024	32.23	32.29	32.09	32.17	32.17	0.42%	9,034
Nov 7, 2024	32.14	32.15	32.01	32.04	32.04	-0.09%	11,734
Nov 6, 2024	31.71	32.07	31.71	32.07	32.07	3.19%	1,752
Nov 5, 2024	30.88	31.11	30.88	31.08	31.08	2.36%	106,383
Nov 4, 2024	30.36	30.36	30.36	30.36	30.36	0.07%	12
Nov 1, 2024	30.46	30.46	30.29	30.34	30.34	0.10%	878
Oct 31, 2024	30.82	30.82	30.31	30.31	30.31	-1.37%	2,966
Oct 30, 2024	30.83	30.83	30.68	30.73	30.73	0.36%	981
Oct 29, 2024	30.62	30.62	30.62	30.62	30.62	-0.52%	92
Oct 28, 2024	30.80	30.80	30.73	30.78	30.78	0.95%	731
Oct 25, 2024	31.18	31.18	30.48	30.49	30.49	-1.63%	1,036
Oct 24, 2024	30.91	31.00	30.91	31.00	31.00	0.27%	482
Oct 23, 2024	30.79	30.91	30.79	30.91	30.91	-0.55%	1,733
Oct 22, 2024	31.09	31.10	31.08	31.08	31.08	-1.39%	1,910
Oct 21, 2024	31.54	31.65	31.51	31.52	31.52	-1.81%	3,216
Oct 18, 2024	32.09	32.10	32.04	32.10	32.10	0.37%	1,369
Oct 17, 2024	32.01	32.01	31.98	31.98	31.98	0.28%	369
Oct 16, 2024	31.90	31.94	31.90	31.90	31.90	1.12%	867
Oct 15, 2024	31.63	31.63	31.54	31.54	31.54	-0.09%	560
Oct 14, 2024	31.49	31.57	31.48	31.57	31.57	0.83%	9,476
Oct 11, 2024	30.92	31.31	30.92	31.31	31.31	1.66%	3,186
Oct 10, 2024	30.84	30.92	30.79	30.80	30.80	-0.34%	3,798
Oct 9, 2024	30.93	30.93	30.87	30.91	30.91	0.59%	10,432
Oct 8, 2024	30.76	30.76	30.72	30.72	30.72	-0.06%	499
Oct 7, 2024	30.55	30.74	30.55	30.74	30.74	-0.91%	911
Oct 4, 2024	30.86	31.02	30.85	31.02	31.02	1.65%	1,889
Oct 3, 2024	30.55	30.55	30.46	30.52	30.52	-0.24%	4,692
Oct 2, 2024	30.55	30.59	30.55	30.59	30.59	-0.19%	592
Oct 1, 2024	30.48	30.65	30.48	30.65	30.65	-0.58%	705
Sep 30, 2024	30.47	30.83	30.47	30.83	30.83	0.46%	1,305
Sep 27, 2024	30.70	30.88	30.62	30.69	30.69	0.22%	1,291
Sep 26, 2024	30.61	30.68	30.59	30.62	30.62	0.50%	1,933
Sep 25, 2024	30.75	30.75	30.45	30.47	30.43	-0.84%	2,506
Sep 24, 2024	30.94	30.94	30.69	30.73	30.69	-0.59%	3,314
Sep 23, 2024	31.03	31.03	30.90	30.91	30.87	0.45%	469
Sep 20, 2024	30.75	30.78	30.71	30.77	30.73	-0.22%	4,396
Sep 19, 2024	30.85	30.86	30.72	30.84	30.80	1.64%	1,847
Sep 18, 2024	30.34	30.34	30.34	30.34	30.30	-0.02%	5
Sep 17, 2024	30.32	30.52	30.28	30.35	30.31	0.39%	5,521
Sep 16, 2024	30.22	30.23	30.21	30.23	30.19	1.40%	1,422
Sep 13, 2024	29.76	29.81	29.75	29.81	29.77	1.44%	732
Sep 12, 2024	29.24	29.40	29.24	29.39	29.35	0.80%	7,517
Sep 11, 2024	28.80	29.16	28.79	29.16	29.12	0.15%	5,039
Sep 10, 2024	29.23	29.23	28.94	29.11	29.07	-0.84%	1,085
Sep 9, 2024	29.27	29.45	29.25	29.36	29.32	0.86%	4,439
Sep 6, 2024	29.12	29.12	29.11	29.11	29.07	-1.93%	314
Sep 5, 2024	29.81	29.81	29.68	29.68	29.64	-1.05%	1,469
Sep 4, 2024	29.93	30.00	29.92	30.00	29.96	-0.27%	554
Sep 3, 2024	30.31	30.31	30.08	30.08	30.04	-2.11%	3,957
Aug 30, 2024	30.56	30.75	30.37	30.73	30.69	1.04%	4,883
Aug 29, 2024	30.45	30.45	30.42	30.42	30.37	0.42%	760
Aug 28, 2024	30.40	30.40	30.16	30.29	30.25	0.18%	4,798
Aug 27, 2024	30.26	30.29	30.23	30.23	30.19	-0.09%	3,383
Aug 26, 2024	30.39	30.41	30.26	30.26	30.22	-0.41%	2,512
Aug 23, 2024	30.31	30.38	30.25	30.38	30.34	2.12%	23,836
Aug 22, 2024	29.75	29.75	29.75	29.75	29.71	0.08%	20
Aug 21, 2024	29.63	29.73	29.62	29.73	29.69	0.84%	507
Aug 20, 2024	29.61	29.61	29.40	29.48	29.44	-0.84%	18,095
Aug 19, 2024	29.56	29.73	29.56	29.73	29.69	0.74%	302
Aug 16, 2024	29.39	29.55	29.37	29.51	29.47	0.48%	7,482
Aug 15, 2024	29.35	29.48	29.25	29.37	29.33	1.19%	3,355
Aug 14, 2024	28.97	29.04	28.97	29.03	28.98	0.73%	4,963
Aug 13, 2024	28.63	28.84	28.63	28.82	28.77	1.24%	2,904
Aug 12, 2024	28.52	28.52	28.46	28.46	28.42	-0.58%	2,338
Aug 9, 2024	28.53	28.63	28.53	28.63	28.59	0.63%	564
Aug 8, 2024	28.40	28.47	28.40	28.45	28.41	1.90%	9,688
Aug 7, 2024	28.05	28.05	27.85	27.92	27.88	-0.40%	4,757
Aug 6, 2024	28.14	28.29	28.03	28.03	27.99	1.09%	8,496
Aug 5, 2024	27.35	27.82	27.35	27.73	27.69	-2.43%	64,626
Aug 2, 2024	28.94	28.94	28.39	28.42	28.38	-3.73%	1,968
Aug 1, 2024	29.49	29.52	29.34	29.52	29.48	-2.36%	3,430
Jul 31, 2024	30.26	30.51	30.23	30.23	30.19	0.37%	2,594
Jul 30, 2024	30.12	30.12	30.12	30.12	30.08	0.74%	2,209
Jul 29, 2024	29.92	29.95	29.90	29.90	29.86	0.06%	1,078
Jul 26, 2024	29.73	29.93	29.73	29.88	29.84	1.44%	17,829
Jul 25, 2024	29.47	29.47	29.46	29.46	29.42	1.12%	261
Jul 24, 2024	29.50	29.54	29.09	29.13	29.09	-1.29%	6,257
Jul 23, 2024	29.32	29.52	29.32	29.51	29.47	0.65%	1,653
Jul 22, 2024	29.09	29.32	29.08	29.32	29.28	0.94%	4,211
Jul 19, 2024	29.05	29.05	29.05	29.05	29.01	-0.76%	13
Jul 18, 2024	29.37	29.37	29.17	29.27	29.23	-0.10%	6,189
Jul 17, 2024	29.47	29.47	29.29	29.30	29.26	-0.85%	976
Jul 16, 2024	28.93	29.59	28.93	29.55	29.51	2.64%	1,134
Jul 15, 2024	28.88	29.09	28.79	28.79	28.75	0.11%	901
Jul 12, 2024	28.83	28.83	28.76	28.76	28.72	0.77%	284
Jul 11, 2024	28.08	28.59	28.08	28.54	28.50	2.71%	2,544
Jul 10, 2024	27.71	27.79	27.71	27.79	27.75	0.90%	1,240
Jul 9, 2024	27.54	27.62	27.53	27.54	27.50	-0.15%	653
Jul 8, 2024	27.55	27.60	27.55	27.58	27.54	0.30%	613
Jul 5, 2024	27.44	27.50	27.44	27.50	27.46	-1.55%	756