DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	36.18	36.18	36.05	36.05	35.95	-0.55%	3,096
May 27, 2026	36.41	36.41	36.25	36.25	36.15	-0.94%	1,889
May 26, 2026	36.60	36.60	36.55	36.59	36.49	0.04%	1,078
May 22, 2026	36.47	36.58	36.43	36.58	36.48	0.50%	2,191
May 21, 2026	36.39	36.45	36.29	36.39	36.30	-0.62%	12,619
May 20, 2026	36.69	36.70	36.62	36.62	36.52	0.23%	8,306
May 19, 2026	36.54	36.66	36.41	36.54	36.44	-0.34%	95,039
May 18, 2026	36.35	36.68	36.35	36.66	36.56	0.79%	6,036
May 15, 2026	36.72	36.72	36.37	36.37	36.27	-1.06%	2,350
May 14, 2026	36.81	36.81	36.76	36.76	36.66	0.27%	1,173
May 13, 2026	36.52	36.71	36.44	36.66	36.56	0.17%	7,012
May 12, 2026	36.26	36.66	36.26	36.60	36.50	0.64%	2,531
May 11, 2026	36.32	36.40	36.28	36.37	36.27	0.25%	6,687
May 8, 2026	36.38	36.41	36.28	36.28	36.18	-0.41%	5,570
May 7, 2026	36.44	36.47	36.43	36.43	36.33	-1.02%	1,185
May 6, 2026	36.78	36.89	36.75	36.80	36.70	-0.21%	71,897
May 5, 2026	36.83	37.01	36.83	36.88	36.78	0.38%	3,411
May 4, 2026	36.69	36.74	36.66	36.74	36.64	-0.45%	2,033
May 1, 2026	37.10	37.13	36.90	36.90	36.80	-0.35%	1,419
Apr 30, 2026	36.48	37.06	36.48	37.03	36.93	1.67%	1,786
Apr 29, 2026	36.52	36.52	36.34	36.43	36.33	-0.35%	1,783
Apr 28, 2026	36.52	36.57	36.49	36.55	36.46	0.36%	5,120
Apr 27, 2026	36.31	36.53	36.31	36.42	36.33	0.09%	2,786
Apr 24, 2026	36.34	36.41	36.34	36.39	36.29	-0.58%	3,964
Apr 23, 2026	36.58	36.67	36.53	36.60	36.50	0.92%	4,304
Apr 22, 2026	36.28	36.29	36.27	36.27	36.17	-0.47%	945
Apr 21, 2026	36.63	36.63	36.42	36.44	36.34	-0.66%	1,629
Apr 20, 2026	36.57	36.85	36.57	36.68	36.58	0.02%	4,568
Apr 17, 2026	36.48	36.81	36.48	36.67	36.58	1.53%	6,534
Apr 16, 2026	36.25	36.40	36.11	36.12	36.03	-0.63%	9,431