DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	34.94	35.21	34.94	35.12	-	0.03%	1,940
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
Mar 19, 2025	34.95	35.12	34.93	35.12	35.03	0.91%	1,576
Mar 18, 2025	34.90	34.96	34.80	34.80	34.71	-0.63%	4,038
Mar 17, 2025	34.51	35.02	34.51	35.02	34.93	1.61%	536
Mar 14, 2025	34.34	34.46	34.34	34.46	34.38	1.78%	2,250
Mar 13, 2025	34.14	34.14	33.86	33.86	33.78	-0.88%	5,598
Mar 12, 2025	34.48	34.48	33.98	34.16	34.08	-0.34%	11,951
Mar 11, 2025	34.54	34.54	34.19	34.28	34.20	-0.75%	4,834
Mar 10, 2025	34.77	34.77	34.53	34.54	34.46	-1.28%	1,933
Mar 7, 2025	34.98	34.99	34.55	34.99	34.90	-0.11%	1,642
Mar 6, 2025	35.30	35.35	34.96	35.03	34.94	-1.73%	12,625
Mar 5, 2025	35.14	35.72	35.14	35.65	35.56	0.71%	3,859
Mar 4, 2025	35.64	35.73	35.38	35.39	35.31	-2.10%	4,194
Mar 3, 2025	36.49	36.58	35.96	36.15	36.07	-0.43%	11,707
Feb 28, 2025	35.71	36.31	35.71	36.31	36.22	2.04%	868
Feb 27, 2025	35.66	35.80	35.58	35.58	35.50	0.49%	7,655
Feb 26, 2025	35.62	35.65	35.41	35.41	35.32	-0.41%	3,016
Feb 25, 2025	35.52	35.55	35.33	35.55	35.47	0.60%	1,233