DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.41	37.41	37.41	37.41	37.41	1.54%	17
Apr 29, 2026	36.84	36.84	36.84	36.84	36.84	-0.11%	26
Apr 28, 2026	36.89	36.97	36.86	36.88	36.88	-0.30%	29,402
Apr 27, 2026	36.99	36.99	36.99	36.99	36.99	-0.28%	14
Apr 24, 2026	37.10	37.10	37.10	37.10	37.10	-0.29%	13
Apr 23, 2026	37.20	37.21	37.20	37.21	37.21	0.49%	550
Apr 22, 2026	37.02	37.02	37.02	37.02	37.02	0.43%	20
Apr 21, 2026	36.86	36.86	36.86	36.86	36.86	-0.74%	16
Apr 20, 2026	37.24	37.24	37.14	37.14	37.14	-0.17%	1,145
Apr 17, 2026	37.20	37.20	37.20	37.20	37.20	1.21%	39
Apr 16, 2026	36.76	36.76	36.76	36.76	36.76	0.38%	5
Apr 15, 2026	36.59	36.62	36.59	36.62	36.62	-0.02%	706
Apr 14, 2026	36.63	36.63	36.63	36.63	36.63	0.21%	27
Apr 13, 2026	36.55	36.55	36.55	36.55	36.55	0.79%	17
Apr 10, 2026	36.27	36.27	36.27	36.27	36.27	-0.60%	48
Apr 9, 2026	36.60	36.60	36.48	36.48	36.48	0.51%	1,179
Apr 8, 2026	36.30	36.30	36.30	36.30	36.30	2.15%	38
Apr 7, 2026	35.49	35.53	35.48	35.53	35.53	-	327
Apr 6, 2026	35.53	35.53	35.53	35.53	35.53	0.43%	15
Apr 2, 2026	35.38	35.38	35.38	35.38	35.38	0.10%	18
Apr 1, 2026	35.45	35.45	35.35	35.35	35.35	0.04%	2,117
Mar 31, 2026	35.33	35.33	35.33	35.33	35.33	1.84%	187
Mar 30, 2026	34.94	34.94	34.70	34.70	34.69	-0.89%	3,655
Mar 27, 2026	35.01	35.01	35.01	35.01	34.84	-1.17%	84
Mar 26, 2026	35.42	35.42	35.42	35.42	35.25	-0.92%	10
Mar 25, 2026	35.71	35.76	35.71	35.75	35.58	0.46%	1,412
Mar 24, 2026	35.59	35.59	35.59	35.59	35.42	0.14%	37
Mar 23, 2026	35.55	35.58	35.54	35.54	35.37	0.92%	609
Mar 20, 2026	35.53	35.53	35.21	35.22	35.05	-0.89%	1,468
Mar 19, 2026	35.49	35.53	35.40	35.53	35.36	-0.08%	240
Mar 18, 2026	35.84	35.84	35.56	35.56	35.39	-1.45%	379
Mar 17, 2026	36.19	36.19	36.09	36.09	35.91	0.18%	205
Mar 16, 2026	36.12	36.12	36.02	36.02	35.85	0.60%	706
Mar 13, 2026	35.83	35.85	35.81	35.81	35.63	-0.18%	2,879
Mar 12, 2026	35.87	35.87	35.87	35.87	35.70	-1.08%	75
Mar 11, 2026	36.26	36.26	36.26	36.26	36.09	-0.26%	29
Mar 10, 2026	36.36	36.36	36.36	36.36	36.19	-0.22%	40
Mar 9, 2026	36.09	36.44	36.09	36.44	36.27	0.11%	986
Mar 6, 2026	36.40	36.40	36.40	36.40	36.22	-0.89%	28
Mar 5, 2026	36.72	36.72	36.72	36.72	36.55	-1.30%	19
Mar 4, 2026	37.21	37.21	37.21	37.21	37.03	0.29%	39
Mar 3, 2026	37.01	37.10	37.01	37.10	36.92	-1.07%	2,449
Mar 2, 2026	37.50	37.50	37.50	37.50	37.32	-0.05%	24
Feb 27, 2026	37.52	37.52	37.52	37.52	37.34	0.04%	2,678
Feb 26, 2026	37.50	37.50	37.50	37.50	37.32	-0.11%	5
Feb 25, 2026	37.55	37.55	37.55	37.55	37.37	0.19%	39
Feb 24, 2026	37.47	37.47	37.47	37.47	37.29	0.20%	101
Feb 23, 2026	37.51	37.51	37.40	37.40	37.22	-0.72%	5,678
Feb 20, 2026	37.67	37.67	37.67	37.67	37.49	0.32%	41
Feb 19, 2026	37.55	37.55	37.55	37.55	37.37	-0.11%	16