DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	38.72	38.72	38.72	38.72	38.72	0.73%	84
Jul 24, 2026	38.44	38.44	38.44	38.44	38.44	0.74%	139
Jul 23, 2026	38.09	38.16	38.09	38.16	38.16	-0.79%	346
Jul 22, 2026	38.46	38.46	38.46	38.46	38.46	0.41%	22
Jul 21, 2026	38.30	38.30	38.30	38.30	38.30	0.42%	826
Jul 20, 2026	38.24	38.24	38.14	38.14	38.14	-0.47%	121
Jul 17, 2026	38.60	38.60	38.32	38.32	38.32	-0.62%	366
Jul 16, 2026	38.62	38.62	38.56	38.56	38.56	0.37%	322
Jul 15, 2026	38.42	38.42	38.42	38.42	38.42	0.47%	104
Jul 14, 2026	38.24	38.24	38.24	38.24	38.24	-0.79%	20
Jul 13, 2026	38.63	38.66	38.53	38.55	38.55	-0.37%	1,513
Jul 10, 2026	38.64	38.69	38.64	38.69	38.69	0.56%	192
Jul 9, 2026	38.50	38.55	38.47	38.47	38.47	0.29%	1,528
Jul 8, 2026	38.42	38.42	38.36	38.36	38.36	-0.78%	277
Jul 7, 2026	38.67	38.67	38.67	38.67	38.67	-0.01%	224
Jul 6, 2026	38.65	38.67	38.61	38.67	38.67	0.36%	574
Jul 2, 2026	38.36	38.53	38.36	38.53	38.53	0.41%	908
Jul 1, 2026	38.38	38.38	38.38	38.38	38.38	0.04%	25
Jun 30, 2026	38.29	38.36	38.29	38.36	38.36	0.28%	3,371
Jun 29, 2026	38.25	38.25	38.25	38.25	38.25	0.47%	40
Jun 26, 2026	38.24	38.24	38.24	38.24	38.07	-0.06%	73
Jun 25, 2026	38.26	38.26	38.26	38.26	38.10	0.26%	8
Jun 24, 2026	38.16	38.16	38.16	38.16	38.00	-0.28%	61
Jun 23, 2026	38.25	38.27	38.25	38.27	38.10	-0.31%	435
Jun 22, 2026	38.52	38.52	38.39	38.39	38.22	-0.35%	3,093
Jun 18, 2026	38.52	38.52	38.52	38.52	38.36	0.59%	55
Jun 17, 2026	38.67	38.67	38.30	38.30	38.13	-1.29%	972
Jun 16, 2026	38.93	38.93	38.80	38.80	38.63	-0.04%	1,533
Jun 15, 2026	38.90	38.96	38.81	38.81	38.65	0.38%	949
Jun 12, 2026	38.58	38.67	38.58	38.67	38.50	0.76%	330
Jun 11, 2026	38.34	38.37	38.34	38.37	38.21	1.23%	344
Jun 10, 2026	38.32	38.33	37.91	37.91	37.74	-0.73%	2,027
Jun 9, 2026	38.11	38.21	38.11	38.19	38.02	0.33%	1,174
Jun 8, 2026	38.17	38.17	38.06	38.06	37.90	-0.05%	438
Jun 5, 2026	38.46	38.46	38.08	38.08	37.92	-1.60%	2,152
Jun 4, 2026	38.60	38.70	38.60	38.70	38.53	0.43%	1,895
Jun 3, 2026	38.54	38.54	38.54	38.54	38.37	-0.25%	51
Jun 2, 2026	38.35	38.63	38.35	38.63	38.46	1.10%	238
Jun 1, 2026	38.21	38.21	38.21	38.21	38.05	-0.62%	515
May 29, 2026	38.44	38.45	38.44	38.45	38.28	0.30%	315
May 28, 2026	38.33	38.33	38.28	38.33	38.17	0.22%	215
May 27, 2026	38.25	38.25	38.25	38.25	38.09	-0.21%	936
May 26, 2026	38.33	38.33	38.27	38.33	38.17	0.02%	7,242
May 22, 2026	38.32	38.32	38.32	38.32	38.16	0.92%	70
May 21, 2026	37.98	37.98	37.98	37.98	37.81	0.54%	48
May 20, 2026	37.70	37.77	37.70	37.77	37.61	0.48%	183
May 19, 2026	37.59	37.59	37.59	37.59	37.43	-0.50%	34
May 18, 2026	37.64	37.78	37.64	37.78	37.62	0.62%	242
May 15, 2026	37.59	37.59	37.55	37.55	37.39	-0.74%	850
May 14, 2026	37.89	37.89	37.83	37.83	37.66	0.54%	214