DVND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.06	39.06	39.04	39.04	39.04	-0.31%	241
Sep 21, 2026	39.16	39.16	39.16	39.16	39.16	0.86%	96
Sep 18, 2026	38.80	38.82	38.73	38.82	38.82	-0.44%	3,266
Sep 17, 2026	39.00	39.00	39.00	39.00	38.99	0.52%	39
Sep 16, 2026	39.19	39.19	38.79	38.79	38.79	-1.07%	971
Sep 15, 2026	39.17	39.21	39.17	39.21	39.21	-0.35%	1,026
Sep 14, 2026	39.40	39.40	39.35	39.35	39.35	-0.14%	876
Sep 11, 2026	39.48	39.48	39.40	39.40	39.40	0.78%	802
Sep 10, 2026	39.10	39.10	39.10	39.10	39.10	-0.39%	114
Sep 9, 2026	39.28	39.28	39.24	39.25	39.25	-0.42%	342
Sep 8, 2026	39.46	39.46	39.42	39.42	39.41	-0.54%	340
Sep 4, 2026	39.66	39.66	39.62	39.63	39.63	-0.32%	437
Sep 3, 2026	39.76	39.76	39.76	39.76	39.76	0.44%	172
Sep 2, 2026	39.71	39.71	39.58	39.58	39.58	0.43%	833
Sep 1, 2026	39.40	39.44	39.40	39.42	39.42	-0.29%	2,294
Aug 31, 2026	39.53	39.53	39.53	39.53	39.53	-0.34%	194
Aug 28, 2026	39.67	39.67	39.67	39.67	39.67	0.34%	130
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