DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.28	35.53	35.28	35.53	35.53	0.89%	2,975
May 29, 2025	35.18	35.27	35.02	35.22	35.22	0.32%	13,935
May 28, 2025	35.31	35.31	35.11	35.11	35.11	-0.69%	41,926
May 27, 2025	35.26	35.44	35.17	35.35	35.35	0.91%	75,741
May 23, 2025	34.96	35.11	34.81	35.03	35.03	0.04%	20,881
May 22, 2025	35.22	35.22	34.97	35.02	35.02	-0.58%	3,252
May 21, 2025	35.52	35.53	35.21	35.22	35.22	-1.05%	5,057
May 20, 2025	35.63	35.68	35.55	35.59	35.59	-0.36%	24,166
May 19, 2025	35.57	35.73	35.54	35.72	35.72	0.53%	11,720
May 16, 2025	35.12	35.55	35.12	35.53	35.53	0.99%	21,723
May 15, 2025	34.61	35.18	34.61	35.18	35.18	2.19%	9,952
May 14, 2025	34.59	34.59	34.35	34.43	34.43	-0.51%	14,184
May 13, 2025	34.74	34.80	34.60	34.60	34.60	-0.57%	8,388
May 12, 2025	35.18	35.18	34.48	34.80	34.80	-0.51%	12,829
May 9, 2025	34.91	35.05	34.91	34.98	34.98	-0.01%	9,839
May 8, 2025	35.45	35.45	34.98	34.98	34.98	-0.81%	4,961
May 7, 2025	35.31	35.40	35.19	35.27	35.27	0.40%	25,107
May 6, 2025	34.91	35.19	34.91	35.13	35.13	0.06%	129,787
May 5, 2025	35.02	35.24	35.02	35.11	35.11	0.02%	12,224
May 2, 2025	34.98	35.19	34.98	35.10	35.10	1.16%	15,741
May 1, 2025	34.73	34.86	34.69	34.70	34.70	-0.69%	15,271
Apr 30, 2025	34.61	34.94	34.51	34.94	34.94	0.94%	9,481
Apr 29, 2025	34.42	34.66	34.42	34.62	34.62	0.58%	2,565
Apr 28, 2025	34.35	34.42	34.12	34.42	34.42	0.57%	6,397
Apr 25, 2025	34.10	34.24	33.95	34.22	34.22	-0.40%	5,600
Apr 24, 2025	34.26	34.42	34.02	34.36	34.36	0.40%	8,528
Apr 23, 2025	34.61	34.61	34.19	34.22	34.22	-0.19%	7,665
Apr 22, 2025	33.79	34.29	33.79	34.29	34.29	2.35%	8,902
Apr 21, 2025	34.27	34.27	33.16	33.50	33.50	-2.25%	25,845
Apr 17, 2025	34.25	34.52	34.25	34.27	34.27	0.56%	18,561
Apr 16, 2025	34.34	34.50	33.93	34.08	34.08	-0.99%	18,769
Apr 15, 2025	34.73	34.73	34.42	34.42	34.42	0.04%	15,646
Apr 14, 2025	34.42	34.51	34.24	34.41	34.41	1.26%	2,338
Apr 11, 2025	33.32	34.00	33.10	33.98	33.98	1.59%	5,668
Apr 10, 2025	33.72	33.72	32.96	33.44	33.44	-1.72%	39,397
Apr 9, 2025	31.82	34.11	31.75	34.03	34.03	6.17%	20,903
Apr 8, 2025	33.26	33.38	31.61	32.05	32.05	-0.43%	27,743
Apr 7, 2025	31.62	35.05	31.30	32.19	32.19	-1.09%	34,639
Apr 4, 2025	34.08	34.08	32.55	32.55	32.55	-6.87%	126,946
Apr 3, 2025	35.22	35.44	34.95	34.95	34.95	-2.80%	28,155
Apr 2, 2025	35.57	35.98	35.45	35.95	35.95	0.81%	28,884
Apr 1, 2025	35.48	35.73	35.41	35.66	35.66	0.34%	11,479
Mar 31, 2025	35.03	35.57	35.03	35.54	35.54	1.21%	15,554
Mar 28, 2025	35.51	35.51	35.12	35.12	35.12	-0.96%	1,210
Mar 27, 2025	35.52	35.59	35.46	35.46	35.46	-0.27%	1,353
Mar 26, 2025	35.59	35.77	35.52	35.56	35.47	0.15%	7,802
Mar 25, 2025	35.53	35.63	35.45	35.50	35.42	0.01%	8,630
Mar 24, 2025	35.28	35.50	35.27	35.50	35.41	1.92%	4,038
Mar 21, 2025	34.76	34.89	34.76	34.83	34.74	-0.62%	2,457
Mar 20, 2025	35.03	35.13	35.03	35.05	34.96	-0.20%	2,453