DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	39.80	39.80	39.55	39.79	39.79	-	161
Nov 9, 2026	39.79	39.79	39.79	39.79	39.79	2.22%	48
Nov 6, 2026	39.15	39.15	38.92	38.92	38.92	-0.54%	766
Nov 5, 2026	39.35	39.35	39.13	39.13	39.13	-2.80%	1,028
Nov 4, 2026	40.24	40.26	40.22	40.26	40.26	2.43%	407
Nov 3, 2026	39.38	39.40	39.31	39.31	39.31	-0.33%	1,592
Nov 2, 2026	39.54	39.54	39.44	39.44	39.44	0.13%	831
Oct 30, 2026	39.47	39.47	39.31	39.39	39.39	-0.64%	5,745
Oct 29, 2026	39.53	39.64	39.53	39.64	39.64	0.67%	5,971
Oct 28, 2026	39.38	39.38	39.38	39.38	39.37	0.19%	146
Oct 27, 2026	39.30	39.30	39.30	39.30	39.30	0.14%	170
Oct 26, 2026	39.34	39.34	39.24	39.24	39.24	0.25%	184
Oct 23, 2026	39.16	39.19	39.15	39.15	39.15	-0.60%	346
Oct 22, 2026	39.38	39.38	39.38	39.38	39.38	0.38%	24
Oct 21, 2026	39.05	39.23	39.05	39.23	39.23	0.03%	240
Oct 20, 2026	39.22	39.22	39.22	39.22	39.22	0.73%	36
Oct 19, 2026	38.95	39.01	38.94	38.94	38.94	-0.27%	2,009
Oct 16, 2026	39.09	39.09	39.04	39.04	39.04	-0.23%	272
Oct 15, 2026	39.13	39.17	39.12	39.13	39.13	0.64%	1,379
Oct 14, 2026	38.77	38.88	38.77	38.88	38.88	-0.12%	1,067
Oct 13, 2026	38.93	38.93	38.93	38.93	38.93	0.26%	40
Oct 12, 2026	38.82	38.82	38.82	38.82	38.82	0.44%	12
Oct 9, 2026	38.64	38.66	38.64	38.66	38.66	0.23%	295
Oct 8, 2026	38.45	38.57	38.40	38.57	38.57	0.41%	814
Oct 7, 2026	38.45	38.45	38.41	38.41	38.41	-0.59%	145
Oct 6, 2026	38.64	38.64	38.64	38.64	38.64	0.59%	107
Oct 5, 2026	38.35	38.48	38.35	38.41	38.41	0.29%	1,331
Oct 2, 2026	38.30	38.30	38.30	38.30	38.30	0.66%	61
Oct 1, 2026	37.96	38.08	37.96	38.05	38.05	-0.29%	2,549
Sep 30, 2026	38.42	38.43	38.15	38.16	38.16	-0.57%	3,878
Sep 29, 2026	38.41	38.41	38.38	38.38	38.38	-0.17%	446
Sep 28, 2026	38.69	38.69	38.61	38.61	38.44	-0.74%	133
Sep 25, 2026	38.76	38.90	38.76	38.90	38.73	0.62%	715
Sep 24, 2026	38.75	38.75	38.60	38.66	38.49	-0.30%	1,551
Sep 23, 2026	38.93	38.93	38.77	38.77	38.61	-0.67%	116
Sep 22, 2026	39.06	39.06	39.04	39.04	38.87	-0.31%	241
Sep 21, 2026	39.16	39.16	39.16	39.16	38.99	0.86%	96
Sep 18, 2026	38.80	38.82	38.73	38.82	38.66	-0.44%	3,267
Sep 17, 2026	39.00	39.00	39.00	39.00	38.83	0.52%	39
Sep 16, 2026	39.19	39.19	38.79	38.79	38.63	-1.07%	971
Sep 15, 2026	39.17	39.21	39.17	39.21	39.04	-0.35%	1,026
Sep 14, 2026	39.40	39.40	39.35	39.35	39.18	-0.14%	876
Sep 11, 2026	39.48	39.48	39.40	39.40	39.23	0.78%	802
Sep 10, 2026	39.10	39.10	39.10	39.10	38.93	-0.39%	114
Sep 9, 2026	39.28	39.28	39.24	39.25	39.08	-0.42%	343
Sep 8, 2026	39.46	39.46	39.42	39.42	39.25	-0.54%	340
Sep 4, 2026	39.66	39.66	39.62	39.63	39.46	-0.32%	437
Sep 3, 2026	39.76	39.76	39.76	39.76	39.59	0.44%	172
Sep 2, 2026	39.71	39.71	39.58	39.58	39.42	0.43%	833
Sep 1, 2026	39.40	39.44	39.40	39.42	39.25	-0.29%	2,295