DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	37.86	37.86	37.77	37.82	-	-	634
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
Jun 17, 2026	36.56	36.58	36.26	36.26	36.16	-1.05%	3,579
Jun 16, 2026	36.53	36.64	36.53	36.64	36.54	0.49%	1,660
Jun 15, 2026	36.61	36.62	36.46	36.46	36.37	-0.38%	9,513
Jun 12, 2026	36.42	36.67	36.42	36.60	36.50	0.81%	4,346
Jun 11, 2026	36.33	36.43	36.24	36.31	36.21	0.41%	4,631
Jun 10, 2026	36.15	36.45	36.13	36.16	36.06	0.35%	3,864
Jun 9, 2026	35.73	36.04	35.73	36.04	35.94	1.29%	5,399
Jun 8, 2026	35.89	35.89	35.58	35.58	35.48	-0.98%	4,066
Jun 5, 2026	36.04	36.05	35.93	35.93	35.84	0.41%	2,297
Jun 4, 2026	35.72	35.87	35.72	35.78	35.69	0.61%	4,027
Jun 3, 2026	35.37	35.73	35.37	35.57	35.47	0.41%	5,841
Jun 2, 2026	35.18	35.43	35.18	35.43	35.33	0.45%	11,171
Jun 1, 2026	35.33	35.41	35.27	35.27	35.17	-1.28%	4,806
May 29, 2026	35.80	35.82	35.72	35.72	35.63	-0.90%	38,781