DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.67	39.67	39.67	39.67	-	0.34%	131
Aug 27, 2026	39.53	39.53	39.53	39.53	39.53	-0.64%	54
Aug 26, 2026	39.79	39.79	39.79	39.79	39.79	-0.01%	33
Aug 25, 2026	39.66	39.79	39.66	39.79	39.79	0.05%	580
Aug 24, 2026	39.77	39.77	39.77	39.77	39.77	0.32%	14
Aug 21, 2026	39.64	39.64	39.64	39.64	39.64	0.57%	163
Aug 20, 2026	39.42	39.42	39.42	39.42	39.42	-0.50%	29
Aug 19, 2026	39.62	39.62	39.62	39.62	39.62	0.30%	16
Aug 18, 2026	39.55	39.57	39.50	39.50	39.50	-0.10%	429
Aug 17, 2026	39.71	39.71	39.54	39.54	39.54	-0.95%	1,593
Aug 14, 2026	39.91	39.92	39.91	39.92	39.92	-0.12%	1,326
Aug 13, 2026	40.12	40.12	39.97	39.97	39.97	0.17%	143
Aug 12, 2026	39.81	39.94	39.79	39.90	39.90	0.12%	750
Aug 11, 2026	39.86	39.86	39.85	39.85	39.85	-0.05%	202
Aug 10, 2026	39.90	39.90	39.87	39.87	39.87	-0.04%	346
Aug 7, 2026	39.88	39.89	39.88	39.89	39.89	0.55%	371
Aug 6, 2026	39.83	39.83	39.67	39.67	39.67	-0.11%	360
Aug 5, 2026	39.72	39.72	39.72	39.72	39.71	-	22
Aug 4, 2026	39.71	39.71	39.71	39.71	39.71	1.16%	33
Aug 3, 2026	39.13	39.26	39.13	39.26	39.26	0.81%	136
Jul 31, 2026	38.86	38.94	38.86	38.94	38.94	0.39%	132
Jul 30, 2026	38.73	38.79	38.73	38.79	38.79	0.42%	974
Jul 29, 2026	38.78	38.87	38.63	38.63	38.63	-1.32%	239
Jul 28, 2026	38.86	39.15	38.86	39.15	39.14	1.09%	907
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