DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	35.01	35.01	35.01	34.86	-	-0.17%	4,680
Dec 1, 2025	35.02	35.16	34.93	34.93	34.93	-0.98%	11,275
Nov 28, 2025	35.22	35.29	35.22	35.27	35.27	0.39%	1,525
Nov 26, 2025	35.00	35.25	34.88	35.13	35.13	0.74%	4,941
Nov 25, 2025	34.40	34.89	34.40	34.87	34.87	1.64%	5,318
Nov 24, 2025	34.24	34.39	34.24	34.31	34.31	0.38%	4,182
Nov 21, 2025	34.24	34.29	34.18	34.18	34.18	0.97%	3,561
Nov 20, 2025	34.42	34.54	33.85	33.85	33.85	-0.73%	5,896
Nov 19, 2025	34.21	34.23	34.05	34.10	34.10	-0.46%	7,101
Nov 18, 2025	34.34	34.41	34.17	34.26	34.26	-0.15%	5,919
Nov 17, 2025	34.72	34.75	34.27	34.31	34.31	-1.18%	3,180
Nov 14, 2025	34.64	34.85	34.64	34.72	34.72	-0.37%	16,559
Nov 13, 2025	35.29	35.32	34.82	34.85	34.85	-1.44%	22,575
Nov 12, 2025	35.27	35.44	35.27	35.36	35.36	0.30%	16,626
Nov 11, 2025	35.18	35.32	35.15	35.25	35.25	0.26%	260,121
Nov 10, 2025	35.02	35.23	34.98	35.16	35.16	0.62%	8,338
Nov 7, 2025	34.54	34.94	34.54	34.94	34.94	1.06%	12,629
Nov 6, 2025	34.57	34.73	34.50	34.58	34.58	-0.15%	9,500
Nov 5, 2025	34.49	34.80	34.49	34.63	34.63	0.39%	56,490
Nov 4, 2025	34.52	34.56	34.46	34.50	34.50	-0.04%	5,615
Nov 3, 2025	34.45	34.52	34.25	34.51	34.51	-0.09%	9,298
Oct 31, 2025	34.53	34.63	34.37	34.54	34.54	0.01%	6,075
Oct 30, 2025	34.43	34.84	34.43	34.54	34.54	0.10%	12,312
Oct 29, 2025	34.62	34.62	34.46	34.51	34.51	-0.44%	2,963
Oct 28, 2025	34.93	34.93	34.66	34.66	34.66	-0.72%	6,227
Oct 27, 2025	34.89	34.99	34.83	34.91	34.91	0.22%	11,576
Oct 24, 2025	35.00	35.00	34.83	34.83	34.83	-0.03%	15,353
Oct 23, 2025	34.93	34.96	34.72	34.84	34.84	-0.04%	28,164
Oct 22, 2025	35.02	35.02	34.86	34.86	34.86	-0.43%	141,818
Oct 21, 2025	35.03	35.13	35.00	35.01	35.01	0.27%	6,690
Oct 20, 2025	34.70	34.94	34.70	34.92	34.91	0.97%	5,099
Oct 17, 2025	34.48	34.61	34.34	34.58	34.58	0.87%	9,817
Oct 16, 2025	34.89	34.89	34.28	34.28	34.28	-1.96%	6,697
Oct 15, 2025	35.04	35.04	34.95	34.97	34.97	-0.44%	3,606
Oct 14, 2025	34.69	35.16	34.69	35.12	35.12	0.98%	5,182
Oct 13, 2025	34.79	34.86	34.70	34.78	34.78	-	6,047
Oct 10, 2025	35.00	35.04	34.78	34.78	34.78	-0.46%	2,955
Oct 9, 2025	35.20	35.20	34.94	34.94	34.94	-0.86%	1,776
Oct 8, 2025	35.34	35.34	35.16	35.24	35.24	-0.07%	6,679
Oct 7, 2025	35.27	35.28	35.18	35.27	35.27	0.25%	2,900
Oct 6, 2025	35.19	35.22	35.10	35.18	35.18	-0.09%	4,924
Oct 3, 2025	35.21	35.36	35.21	35.21	35.21	0.21%	3,866
Oct 2, 2025	35.06	35.20	35.04	35.14	35.14	-0.20%	8,208
Oct 1, 2025	35.32	35.32	35.20	35.21	35.21	-0.71%	4,563
Sep 30, 2025	35.27	35.46	35.27	35.46	35.46	0.66%	14,938
Sep 29, 2025	35.14	35.25	35.13	35.22	35.22	0.13%	11,073
Sep 26, 2025	34.89	35.20	34.89	35.18	35.18	0.92%	9,581
Sep 25, 2025	35.06	35.06	34.75	34.86	34.86	-0.51%	11,791
Sep 24, 2025	35.06	35.11	34.98	35.03	34.98	0.18%	6,281
Sep 23, 2025	34.90	34.99	34.85	34.97	34.92	0.43%	3,555