DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.40	35.59	35.30	35.53	35.53	0.42%	8,373
Sep 24, 2026	35.40	35.46	35.27	35.38	35.38	-0.18%	35,256
Sep 23, 2026	35.62	35.62	35.51	35.51	35.44	-0.22%	1,960
Sep 22, 2026	35.61	35.66	35.59	35.59	35.52	-0.42%	3,617
Sep 21, 2026	35.67	35.81	35.56	35.73	35.67	0.59%	3,053
Sep 18, 2026	35.33	35.52	35.33	35.52	35.46	0.05%	4,962
Sep 17, 2026	35.61	35.61	35.49	35.51	35.44	0.32%	4,582
Sep 16, 2026	35.71	35.71	35.15	35.39	35.33	-0.63%	5,104
Sep 15, 2026	35.82	35.82	35.57	35.62	35.55	-0.66%	1,917
Sep 14, 2026	35.85	35.96	35.85	35.85	35.79	-0.82%	9,427
Sep 11, 2026	35.98	36.17	35.98	36.15	36.08	0.82%	5,418
Sep 10, 2026	35.97	36.06	35.80	35.86	35.79	-0.49%	4,230
Sep 9, 2026	36.25	36.25	36.00	36.04	35.97	-0.99%	1,910
Sep 8, 2026	36.46	36.56	36.38	36.40	36.33	-0.61%	1,020
Sep 4, 2026	36.63	36.69	36.60	36.62	36.55	-0.08%	3,753
Sep 3, 2026	36.34	36.68	36.34	36.65	36.58	1.06%	5,338
Sep 2, 2026	36.42	36.42	36.26	36.26	36.20	0.18%	3,835
Sep 1, 2026	36.17	36.32	36.12	36.20	36.13	-0.29%	22,856
Aug 31, 2026	36.41	36.41	36.28	36.30	36.24	-1.46%	2,404
Aug 28, 2026	37.10	37.14	36.84	36.84	36.77	-0.91%	18,114
Aug 27, 2026	37.35	37.35	37.13	37.18	37.11	-0.93%	5,422
Aug 26, 2026	37.62	37.62	37.50	37.53	37.46	0.54%	4,040
Aug 25, 2026	37.33	37.38	37.23	37.33	37.26	0.04%	25,515
Aug 24, 2026	37.38	37.40	37.24	37.32	37.25	0.29%	3,542
Aug 21, 2026	37.28	37.37	37.06	37.21	37.14	0.45%	10,140
Aug 20, 2026	37.13	37.13	37.04	37.04	36.97	-1.11%	1,444
Aug 19, 2026	37.59	37.59	37.42	37.46	37.39	-1.14%	3,247
Aug 18, 2026	38.03	38.04	37.89	37.89	37.82	-0.44%	1,145
Aug 17, 2026	38.07	38.14	38.03	38.06	37.99	-0.24%	3,666
Aug 14, 2026	38.08	38.15	38.08	38.15	38.08	0.59%	3,038
Aug 13, 2026	38.04	38.04	37.90	37.93	37.86	-	2,559
Aug 12, 2026	37.90	37.99	37.90	37.93	37.86	0.40%	5,886
Aug 11, 2026	37.84	37.95	37.78	37.78	37.71	0.06%	5,235
Aug 10, 2026	37.77	37.83	37.75	37.75	37.68	-0.17%	1,900
Aug 7, 2026	37.95	37.95	37.80	37.82	37.75	-0.19%	3,957
Aug 6, 2026	38.30	38.30	37.89	37.89	37.82	-0.56%	1,192
Aug 5, 2026	38.29	38.30	38.07	38.11	38.04	0.19%	2,617
Aug 4, 2026	37.90	38.13	37.74	38.03	37.96	0.56%	3,756
Aug 3, 2026	37.84	37.84	37.64	37.82	37.75	0.18%	5,827
Jul 31, 2026	37.68	37.87	37.68	37.76	37.68	0.16%	1,304
Jul 30, 2026	37.51	37.70	37.33	37.70	37.63	0.65%	2,189
Jul 29, 2026	37.92	37.94	37.45	37.45	37.38	-1.81%	3,723
Jul 28, 2026	38.12	38.16	37.98	38.14	38.07	0.39%	11,744
Jul 27, 2026	38.07	38.07	37.95	37.99	37.92	0.18%	1,224
Jul 24, 2026	37.83	38.03	37.81	37.93	37.85	1.04%	6,388
Jul 23, 2026	37.59	37.67	37.51	37.54	37.47	-0.48%	4,721
Jul 22, 2026	37.54	37.81	37.54	37.72	37.65	0.57%	7,382
Jul 21, 2026	37.41	37.57	37.40	37.50	37.43	0.32%	3,712
Jul 20, 2026	37.74	37.74	37.31	37.39	37.32	-0.61%	19,336
Jul 17, 2026	37.60	37.62	37.55	37.62	37.55	-0.24%	1,110