DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	33.97	33.97	33.97	33.97	33.97	0.54%	62
Jul 9, 2025	33.78	33.79	33.78	33.79	33.79	0.42%	3,002
Jul 8, 2025	33.61	33.65	33.61	33.64	33.64	0.25%	256
Jul 7, 2025	33.56	33.56	33.56	33.56	33.56	-0.64%	2
Jul 3, 2025	33.73	33.78	33.73	33.78	33.78	0.46%	113
Jul 2, 2025	33.62	33.62	33.62	33.62	33.62	0.47%	1,089
Jul 1, 2025	33.46	33.46	33.46	33.46	33.46	0.86%	193
Jun 30, 2025	33.18	33.18	33.18	33.18	33.18	0.80%	116
Jun 27, 2025	32.92	32.92	32.92	32.92	32.92	-0.29%	32
Jun 26, 2025	32.99	33.01	32.99	33.01	32.84	0.79%	1,079
Jun 25, 2025	32.75	32.75	32.75	32.75	32.58	-0.33%	24
Jun 24, 2025	32.86	32.86	32.86	32.86	32.69	1.02%	6
Jun 23, 2025	32.53	32.53	32.53	32.53	32.36	0.98%	4
Jun 20, 2025	32.21	32.21	32.21	32.21	32.05	-0.01%	61
Jun 18, 2025	32.21	32.21	32.21	32.21	32.05	-0.02%	5
Jun 17, 2025	32.22	32.22	32.22	32.22	32.06	-0.69%	20
Jun 16, 2025	32.45	32.45	32.45	32.45	32.28	0.64%	91
Jun 13, 2025	32.38	32.38	32.24	32.24	32.07	-0.95%	202
Jun 12, 2025	32.55	32.55	32.55	32.55	32.38	0.46%	1,739
Jun 11, 2025	32.40	32.40	32.40	32.40	32.23	-0.05%	1,087
Jun 10, 2025	32.31	32.41	32.31	32.41	32.24	0.70%	2,102
Jun 9, 2025	32.15	32.30	32.15	32.19	32.02	0.45%	205
Jun 6, 2025	32.07	32.07	32.04	32.04	31.88	0.78%	1,979
Jun 5, 2025	31.87	31.87	31.74	31.80	31.63	-0.03%	1,389
Jun 4, 2025	31.81	31.81	31.81	31.81	31.64	-0.03%	102
Jun 3, 2025	31.80	31.82	31.75	31.82	31.65	1.08%	1,371
Jun 2, 2025	31.48	31.48	31.48	31.48	31.31	0.17%	9
May 30, 2025	31.28	31.42	31.28	31.42	31.26	0.23%	2,120
May 29, 2025	31.35	31.35	31.35	31.35	31.19	0.35%	34
May 28, 2025	31.24	31.24	31.24	31.24	31.08	-0.64%	6
May 27, 2025	31.44	31.44	31.44	31.44	31.28	1.66%	6
May 23, 2025	30.93	30.93	30.93	30.93	30.77	-0.41%	86
May 22, 2025	31.05	31.05	31.05	31.05	30.89	-0.61%	56
May 21, 2025	31.24	31.24	31.24	31.24	31.08	-1.64%	50
May 20, 2025	31.82	31.82	31.76	31.76	31.60	-0.08%	360
May 19, 2025	31.79	31.79	31.79	31.79	31.63	0.38%	191
May 16, 2025	31.67	31.67	31.67	31.67	31.51	0.67%	66
May 15, 2025	31.46	31.46	31.46	31.46	31.30	0.91%	126
May 14, 2025	31.17	31.17	31.17	31.17	31.01	-0.42%	226
May 13, 2025	31.31	31.31	31.31	31.31	31.14	-	164
May 12, 2025	31.25	31.31	31.25	31.31	31.14	2.51%	448
May 9, 2025	30.54	30.54	30.54	30.54	30.38	-0.01%	107
May 8, 2025	30.54	30.54	30.54	30.54	30.38	0.49%	198
May 7, 2025	30.39	30.39	30.39	30.39	30.23	0.37%	6
May 6, 2025	30.28	30.28	30.28	30.28	30.12	-0.37%	69
May 5, 2025	30.39	30.39	30.39	30.39	30.24	-0.48%	94
May 2, 2025	30.60	30.60	30.54	30.54	30.38	1.35%	2,212
May 1, 2025	30.13	30.13	30.13	30.13	29.98	-0.21%	100
Apr 30, 2025	29.88	30.20	29.86	30.20	30.04	0.45%	3,540
Apr 29, 2025	30.06	30.06	30.06	30.06	29.91	0.39%	85