DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	37.10	37.14	36.84	36.86	36.86	-0.86%	17,838
Aug 27, 2026	37.35	37.35	37.13	37.18	37.18	-0.93%	5,422
Aug 26, 2026	37.62	37.62	37.50	37.53	37.53	0.54%	4,040
Aug 25, 2026	37.33	37.38	37.23	37.33	37.33	0.04%	25,515
Aug 24, 2026	37.38	37.40	37.24	37.32	37.31	0.29%	3,542
Aug 21, 2026	37.28	37.37	37.06	37.21	37.21	0.45%	10,140
Aug 20, 2026	37.13	37.13	37.04	37.04	37.04	-1.11%	1,444
Aug 19, 2026	37.59	37.59	37.42	37.46	37.46	-1.14%	3,247
Aug 18, 2026	38.03	38.04	37.89	37.89	37.89	-0.44%	1,145
Aug 17, 2026	38.07	38.14	38.03	38.06	38.06	-0.24%	3,666
Aug 14, 2026	38.08	38.15	38.08	38.15	38.15	0.59%	3,038
Aug 13, 2026	38.04	38.04	37.90	37.93	37.93	-	2,559
Aug 12, 2026	37.90	37.99	37.90	37.93	37.93	0.40%	5,886
Aug 11, 2026	37.84	37.95	37.78	37.78	37.78	0.06%	5,235
Aug 10, 2026	37.77	37.83	37.75	37.75	37.75	-0.17%	1,900
Aug 7, 2026	37.95	37.95	37.80	37.82	37.82	-0.19%	3,957
Aug 6, 2026	38.30	38.30	37.89	37.89	37.89	-0.56%	1,192
Aug 5, 2026	38.29	38.30	38.07	38.11	38.11	0.19%	2,617
Aug 4, 2026	37.90	38.13	37.74	38.03	38.03	0.56%	3,756
Aug 3, 2026	37.84	37.84	37.64	37.82	37.82	0.18%	5,827
Jul 31, 2026	37.68	37.87	37.68	37.76	37.75	0.16%	1,304
Jul 30, 2026	37.51	37.70	37.33	37.70	37.70	0.65%	2,189
Jul 29, 2026	37.92	37.94	37.45	37.45	37.45	-1.81%	3,723
Jul 28, 2026	38.12	38.16	37.98	38.14	38.14	0.39%	11,744
Jul 27, 2026	38.07	38.07	37.95	37.99	37.99	0.18%	1,224
Jul 24, 2026	37.83	38.03	37.81	37.93	37.92	1.04%	6,388
Jul 23, 2026	37.59	37.67	37.51	37.54	37.54	-0.48%	4,721
Jul 22, 2026	37.54	37.81	37.54	37.72	37.72	0.57%	7,382
Jul 21, 2026	37.41	37.57	37.40	37.50	37.50	0.32%	3,712
Jul 20, 2026	37.74	37.74	37.31	37.39	37.39	-0.61%	19,336
Jul 17, 2026	37.60	37.62	37.55	37.62	37.62	-0.24%	1,110
Jul 16, 2026	37.52	37.71	37.52	37.71	37.71	1.51%	853
Jul 15, 2026	37.15	37.21	37.11	37.14	37.14	-0.07%	3,364
Jul 14, 2026	37.16	37.29	37.10	37.17	37.17	0.02%	4,254
Jul 13, 2026	37.12	37.19	37.12	37.16	37.16	0.13%	3,313
Jul 10, 2026	37.07	37.12	36.99	37.12	37.12	0.38%	4,254
Jul 9, 2026	37.07	37.07	36.97	36.97	36.97	-0.27%	1,639
Jul 8, 2026	37.15	37.15	37.08	37.08	37.07	-0.65%	1,280
Jul 7, 2026	37.30	37.37	37.20	37.32	37.32	0.80%	2,107
Jul 6, 2026	36.90	37.05	36.82	37.02	37.02	0.33%	5,959
Jul 2, 2026	36.64	36.92	36.64	36.90	36.90	1.10%	5,789
Jul 1, 2026	36.47	36.67	36.47	36.50	36.50	-0.14%	4,531
Jun 30, 2026	36.42	36.69	36.42	36.55	36.54	0.14%	11,892
Jun 29, 2026	36.70	36.70	36.42	36.49	36.49	-0.71%	56,182
Jun 26, 2026	36.73	36.78	36.73	36.76	36.76	0.03%	2,703
Jun 25, 2026	36.75	36.84	36.73	36.74	36.74	0.39%	7,766
Jun 24, 2026	36.66	36.82	36.66	36.70	36.60	0.08%	1,267
Jun 23, 2026	36.51	36.70	36.51	36.67	36.57	0.71%	3,063
Jun 22, 2026	36.27	36.45	36.27	36.41	36.31	0.64%	1,569
Jun 18, 2026	36.25	36.25	36.08	36.18	36.08	-0.21%	3,362