DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	38.16	38.16	38.16	38.16	-	-0.27%	59
Jun 23, 2026	38.25	38.27	38.25	38.27	38.27	-0.31%	435
Jun 22, 2026	38.52	38.52	38.39	38.39	38.39	-0.35%	3,068
Jun 18, 2026	38.52	38.52	38.52	38.52	38.52	0.59%	55
Jun 17, 2026	38.67	38.67	38.30	38.30	38.29	-1.29%	972
Jun 16, 2026	38.93	38.93	38.80	38.80	38.80	-0.04%	1,533
Jun 15, 2026	38.90	38.96	38.81	38.81	38.81	0.38%	949
Jun 12, 2026	38.58	38.67	38.58	38.67	38.66	0.76%	330
Jun 11, 2026	38.34	38.37	38.34	38.37	38.37	1.23%	344
Jun 10, 2026	38.32	38.33	37.91	37.91	37.91	-0.73%	2,027
Jun 9, 2026	38.11	38.21	38.11	38.19	38.19	0.33%	1,174
Jun 8, 2026	38.17	38.17	38.06	38.06	38.06	-0.05%	438
Jun 5, 2026	38.46	38.46	38.08	38.08	38.08	-1.60%	2,152
Jun 4, 2026	38.60	38.70	38.60	38.70	38.70	0.43%	1,895
Jun 3, 2026	38.54	38.54	38.54	38.54	38.54	-0.25%	51
Jun 2, 2026	38.35	38.63	38.35	38.63	38.63	1.10%	238
Jun 1, 2026	38.21	38.21	38.21	38.21	38.21	-0.62%	515
May 29, 2026	38.44	38.45	38.44	38.45	38.45	0.30%	315
May 28, 2026	38.33	38.33	38.28	38.33	38.33	0.22%	215
May 27, 2026	38.25	38.25	38.25	38.25	38.25	-0.21%	936
May 26, 2026	38.33	38.33	38.27	38.33	38.33	0.02%	7,242
May 22, 2026	38.32	38.32	38.32	38.32	38.32	0.92%	70
May 21, 2026	37.98	37.98	37.98	37.98	37.98	0.54%	48
May 20, 2026	37.70	37.77	37.70	37.77	37.77	0.48%	183
May 19, 2026	37.59	37.59	37.59	37.59	37.59	-0.50%	34
May 18, 2026	37.64	37.78	37.64	37.78	37.78	0.62%	232
May 15, 2026	37.59	37.59	37.55	37.55	37.55	-0.74%	850
May 14, 2026	37.89	37.89	37.83	37.83	37.83	0.54%	214
May 13, 2026	37.52	37.62	37.52	37.62	37.62	0.06%	848
May 12, 2026	37.41	37.60	37.41	37.60	37.60	0.10%	1,364
May 11, 2026	37.60	37.60	37.56	37.56	37.56	0.16%	227
May 8, 2026	37.60	37.64	37.50	37.50	37.50	0.17%	234,784
May 7, 2026	37.44	37.44	37.44	37.44	37.44	-0.67%	95
May 6, 2026	37.60	37.69	37.60	37.69	37.69	1.15%	3,356
May 5, 2026	37.10	37.26	37.10	37.26	37.26	0.73%	139
May 4, 2026	36.99	36.99	36.99	36.99	36.99	-0.95%	71
May 1, 2026	37.48	37.48	37.35	37.35	37.35	-0.16%	572
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	0.50%	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