DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.45	35.45	35.45	35.45	-	0.33%	2,026
Mar 31, 2026	35.33	35.33	35.33	35.33	35.33	1.84%	187
Mar 30, 2026	34.94	34.94	34.70	34.70	34.69	-0.89%	3,655
Mar 27, 2026	35.01	35.01	35.01	35.01	34.84	-1.17%	84
Mar 26, 2026	35.42	35.42	35.42	35.42	35.25	-0.92%	10
Mar 25, 2026	35.71	35.76	35.71	35.75	35.58	0.46%	1,412
Mar 24, 2026	35.59	35.59	35.59	35.59	35.42	0.14%	37
Mar 23, 2026	35.55	35.58	35.54	35.54	35.37	0.92%	609
Mar 20, 2026	35.53	35.53	35.21	35.22	35.05	-0.89%	1,468
Mar 19, 2026	35.49	35.53	35.40	35.53	35.36	-0.08%	240
Mar 18, 2026	35.84	35.84	35.56	35.56	35.39	-1.45%	379
Mar 17, 2026	36.19	36.19	36.09	36.09	35.91	0.18%	205
Mar 16, 2026	36.12	36.12	36.02	36.02	35.85	0.60%	706
Mar 13, 2026	35.83	35.85	35.81	35.81	35.63	-0.18%	2,879
Mar 12, 2026	35.87	35.87	35.87	35.87	35.70	-1.08%	75
Mar 11, 2026	36.26	36.26	36.26	36.26	36.09	-0.26%	29
Mar 10, 2026	36.36	36.36	36.36	36.36	36.19	-0.22%	40
Mar 9, 2026	36.09	36.44	36.09	36.44	36.27	0.11%	986
Mar 6, 2026	36.40	36.40	36.40	36.40	36.22	-0.89%	28
Mar 5, 2026	36.72	36.72	36.72	36.72	36.55	-1.30%	19
Mar 4, 2026	37.21	37.21	37.21	37.21	37.03	0.29%	39
Mar 3, 2026	37.01	37.10	37.01	37.10	36.92	-1.07%	2,449
Mar 2, 2026	37.50	37.50	37.50	37.50	37.32	-0.05%	24
Feb 27, 2026	37.52	37.52	37.52	37.52	37.34	0.04%	2,678
Feb 26, 2026	37.50	37.50	37.50	37.50	37.32	-0.11%	5
Feb 25, 2026	37.55	37.55	37.55	37.55	37.37	0.19%	39
Feb 24, 2026	37.47	37.47	37.47	37.47	37.29	0.20%	101
Feb 23, 2026	37.51	37.51	37.40	37.40	37.22	-0.72%	5,678
Feb 20, 2026	37.67	37.67	37.67	37.67	37.49	0.32%	41
Feb 19, 2026	37.55	37.55	37.55	37.55	37.37	-0.11%	16
Feb 18, 2026	37.54	37.59	37.51	37.59	37.42	0.42%	2,713
Feb 17, 2026	37.44	37.44	37.44	37.44	37.26	-0.12%	58
Feb 13, 2026	37.48	37.48	37.48	37.48	37.31	0.07%	7
Feb 12, 2026	37.58	37.58	37.46	37.46	37.28	-0.93%	1,111
Feb 11, 2026	37.81	37.81	37.81	37.81	37.63	0.41%	64
Feb 10, 2026	37.66	37.66	37.66	37.66	37.48	0.16%	50
Feb 9, 2026	37.60	37.60	37.60	37.60	37.42	0.21%	194
Feb 6, 2026	37.52	37.52	37.52	37.52	37.34	1.77%	17
Feb 5, 2026	36.94	36.94	36.87	36.87	36.69	-0.59%	392
Feb 4, 2026	37.09	37.09	37.09	37.09	36.91	0.54%	76
Feb 3, 2026	36.99	36.99	36.89	36.89	36.71	0.27%	339
Feb 2, 2026	36.76	36.79	36.76	36.79	36.62	0.60%	471
Jan 30, 2026	36.57	36.57	36.57	36.57	36.40	0.01%	11
Jan 29, 2026	36.57	36.57	36.57	36.57	36.40	0.19%	44
Jan 28, 2026	36.50	36.50	36.50	36.50	36.32	0.16%	95
Jan 27, 2026	36.41	36.44	36.41	36.44	36.27	0.03%	523
Jan 26, 2026	36.43	36.43	36.43	36.43	36.26	0.59%	11
Jan 23, 2026	36.22	36.22	36.22	36.22	36.04	-0.09%	7
Jan 22, 2026	36.44	36.44	36.25	36.25	36.08	0.41%	3,121
Jan 21, 2026	36.10	36.10	36.10	36.10	35.93	0.86%	15