DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	35.70	35.70	35.70	35.70	35.70	0.02%	9
Dec 24, 2025	35.69	35.69	35.69	35.69	35.69	0.51%	3
Dec 23, 2025	35.51	35.51	35.51	35.51	35.51	-0.06%	10
Dec 22, 2025	35.53	35.56	35.53	35.53	35.53	0.69%	1,167
Dec 19, 2025	35.29	35.29	35.29	35.29	35.29	0.15%	5
Dec 18, 2025	35.24	35.24	35.24	35.24	35.24	0.20%	16
Dec 17, 2025	35.17	35.17	35.17	35.17	35.17	-0.45%	162
Dec 16, 2025	35.33	35.33	35.33	35.33	35.33	-0.57%	311
Dec 15, 2025	35.54	35.54	35.53	35.53	35.53	0.08%	120
Dec 12, 2025	35.50	35.50	35.50	35.50	35.50	-0.56%	49
Dec 11, 2025	35.70	35.70	35.70	35.70	35.70	0.50%	32
Dec 10, 2025	35.34	35.53	35.34	35.53	35.53	1.12%	172
Dec 9, 2025	35.13	35.13	35.13	35.13	35.13	-0.14%	107
Dec 8, 2025	35.16	35.18	35.16	35.18	35.18	-0.30%	612
Dec 5, 2025	35.29	35.29	35.29	35.29	35.29	0.20%	214
Dec 4, 2025	35.22	35.22	35.22	35.22	35.22	-0.03%	9
Dec 3, 2025	35.23	35.23	35.23	35.23	35.23	0.58%	313
Dec 2, 2025	34.86	35.02	34.86	35.02	35.02	0.06%	955
Dec 1, 2025	35.00	35.00	35.00	35.00	35.00	-0.88%	3
Nov 28, 2025	35.32	35.32	35.32	35.32	35.31	0.46%	5
Nov 26, 2025	35.23	35.23	35.15	35.15	35.15	0.76%	455
Nov 25, 2025	34.89	34.89	34.89	34.89	34.89	1.25%	7
Nov 24, 2025	34.46	34.46	34.46	34.46	34.46	0.70%	19
Nov 21, 2025	34.22	34.22	34.22	34.22	34.22	0.99%	9
Nov 20, 2025	33.88	33.88	33.88	33.88	33.88	-1.07%	3
Nov 19, 2025	34.25	34.25	34.25	34.25	34.25	-0.09%	7
Nov 18, 2025	34.28	34.28	34.28	34.28	34.28	-	25
Nov 17, 2025	34.28	34.28	34.28	34.28	34.28	-0.89%	17
Nov 14, 2025	34.58	34.58	34.58	34.58	34.58	-0.30%	2
Nov 13, 2025	34.69	34.69	34.69	34.69	34.69	-0.99%	4
Nov 12, 2025	35.03	35.03	35.03	35.03	35.03	0.38%	12
Nov 11, 2025	34.83	34.90	34.81	34.90	34.90	0.97%	203
Nov 10, 2025	34.57	34.57	34.57	34.57	34.57	0.62%	7
Nov 7, 2025	34.36	34.36	34.36	34.36	34.36	0.19%	6
Nov 6, 2025	34.29	34.29	34.29	34.29	34.29	-0.63%	10
Nov 5, 2025	34.51	34.51	34.51	34.51	34.51	0.62%	7
Nov 4, 2025	34.29	34.29	34.29	34.29	34.29	-0.44%	36
Nov 3, 2025	34.45	34.45	34.45	34.45	34.45	-0.78%	87
Oct 31, 2025	34.72	34.72	34.72	34.72	34.72	-0.07%	15
Oct 30, 2025	34.74	34.74	34.74	34.74	34.74	-0.82%	24
Oct 29, 2025	35.03	35.03	35.03	35.03	35.03	-0.69%	13
Oct 28, 2025	35.27	35.27	35.27	35.27	35.27	-0.59%	130
Oct 27, 2025	35.48	35.48	35.48	35.48	35.48	0.77%	125
Oct 24, 2025	35.21	35.21	35.21	35.21	35.21	0.58%	11
Oct 23, 2025	35.01	35.01	35.01	35.01	35.01	0.30%	31
Oct 22, 2025	35.01	35.01	34.90	34.90	34.90	-0.45%	3,441
Oct 21, 2025	35.06	35.06	35.06	35.06	35.06	0.02%	3
Oct 20, 2025	35.05	35.05	35.05	35.05	35.05	0.87%	2
Oct 17, 2025	34.75	34.75	34.75	34.75	34.75	0.37%	46
Oct 16, 2025	34.61	34.63	34.61	34.63	34.63	-0.35%	196