DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	37.66	37.66	37.66	37.66	37.66	0.16%	50
Feb 9, 2026	37.60	37.60	37.60	37.60	37.60	0.21%	194
Feb 6, 2026	37.52	37.52	37.52	37.52	37.52	1.77%	17
Feb 5, 2026	36.94	36.94	36.87	36.87	36.87	-0.59%	392
Feb 4, 2026	37.09	37.09	37.09	37.09	37.09	0.54%	76
Feb 3, 2026	36.99	36.99	36.89	36.89	36.89	0.27%	339
Feb 2, 2026	36.76	36.79	36.76	36.79	36.79	0.60%	471
Jan 30, 2026	36.57	36.57	36.57	36.57	36.57	0.01%	11
Jan 29, 2026	36.57	36.57	36.57	36.57	36.57	0.19%	44
Jan 28, 2026	36.50	36.50	36.50	36.50	36.50	0.16%	95
Jan 27, 2026	36.41	36.44	36.41	36.44	36.44	0.03%	523
Jan 26, 2026	36.43	36.43	36.43	36.43	36.43	0.59%	11
Jan 23, 2026	36.22	36.22	36.22	36.22	36.22	-0.09%	7
Jan 22, 2026	36.44	36.44	36.25	36.25	36.25	0.41%	3,121
Jan 21, 2026	36.10	36.10	36.10	36.10	36.10	0.86%	15
Jan 20, 2026	35.80	35.80	35.80	35.80	35.79	-1.61%	5
Jan 16, 2026	36.38	36.38	36.38	36.38	36.38	-0.01%	26
Jan 15, 2026	36.39	36.39	36.39	36.39	36.39	0.65%	25
Jan 14, 2026	35.94	36.15	35.94	36.15	36.15	0.21%	612
Jan 13, 2026	36.08	36.08	36.08	36.08	36.08	-0.16%	25
Jan 12, 2026	36.14	36.14	36.14	36.14	36.14	0.32%	78
Jan 9, 2026	36.02	36.02	36.02	36.02	36.02	0.52%	8
Jan 8, 2026	35.83	35.83	35.83	35.83	35.83	0.92%	10
Jan 7, 2026	35.74	35.74	35.51	35.51	35.51	-1.32%	632
Jan 6, 2026	35.88	35.98	35.88	35.98	35.98	0.94%	626
Jan 5, 2026	35.72	35.72	35.65	35.65	35.65	0.92%	1,436
Jan 2, 2026	35.29	35.32	35.29	35.32	35.32	0.43%	127
Dec 31, 2025	35.17	35.17	35.17	35.17	35.17	-0.68%	105
Dec 30, 2025	35.39	35.41	35.39	35.41	35.41	-0.55%	8,738
Dec 29, 2025	35.61	35.61	35.61	35.61	35.41	-0.25%	8
Dec 26, 2025	35.70	35.70	35.70	35.70	35.50	0.02%	9
Dec 24, 2025	35.69	35.69	35.69	35.69	35.50	0.51%	3
Dec 23, 2025	35.51	35.51	35.51	35.51	35.32	-0.06%	10
Dec 22, 2025	35.53	35.56	35.53	35.53	35.34	0.69%	1,167
Dec 19, 2025	35.29	35.29	35.29	35.29	35.10	0.15%	5
Dec 18, 2025	35.24	35.24	35.24	35.24	35.04	0.20%	16
Dec 17, 2025	35.17	35.17	35.17	35.17	34.97	-0.45%	162
Dec 16, 2025	35.33	35.33	35.33	35.33	35.13	-0.57%	311
Dec 15, 2025	35.54	35.54	35.53	35.53	35.33	0.08%	120
Dec 12, 2025	35.50	35.50	35.50	35.50	35.31	-0.56%	49
Dec 11, 2025	35.70	35.70	35.70	35.70	35.51	0.50%	32
Dec 10, 2025	35.34	35.53	35.34	35.53	35.33	1.12%	172
Dec 9, 2025	35.13	35.13	35.13	35.13	34.94	-0.14%	107
Dec 8, 2025	35.16	35.18	35.16	35.18	34.99	-0.30%	612
Dec 5, 2025	35.29	35.29	35.29	35.29	35.09	0.20%	214
Dec 4, 2025	35.22	35.22	35.22	35.22	35.02	-0.03%	9
Dec 3, 2025	35.23	35.23	35.23	35.23	35.03	0.58%	313
Dec 2, 2025	34.86	35.02	34.86	35.02	34.83	0.06%	955
Dec 1, 2025	35.00	35.00	35.00	35.00	34.81	-0.88%	3
Nov 28, 2025	35.32	35.32	35.32	35.32	35.12	0.46%	5