DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.04	36.05	35.93	35.93	35.93	0.41%	2,297
Jun 4, 2026	35.72	35.87	35.72	35.78	35.78	0.61%	4,027
Jun 3, 2026	35.37	35.73	35.37	35.57	35.57	0.41%	5,841
Jun 2, 2026	35.18	35.43	35.18	35.43	35.42	0.45%	11,171
Jun 1, 2026	35.33	35.41	35.27	35.27	35.27	-1.28%	4,806
May 29, 2026	35.80	35.82	35.72	35.72	35.72	-0.90%	38,781
May 28, 2026	36.18	36.18	36.05	36.05	36.05	-0.55%	3,096
May 27, 2026	36.41	36.41	36.25	36.25	36.25	-0.94%	1,889
May 26, 2026	36.60	36.60	36.55	36.59	36.59	0.04%	1,078
May 22, 2026	36.47	36.58	36.43	36.58	36.58	0.50%	2,191
May 21, 2026	36.39	36.45	36.29	36.39	36.39	-0.62%	12,619
May 20, 2026	36.69	36.70	36.62	36.62	36.62	0.23%	8,306
May 19, 2026	36.54	36.66	36.41	36.54	36.54	-0.34%	95,039
May 18, 2026	36.35	36.68	36.35	36.66	36.66	0.79%	6,036
May 15, 2026	36.72	36.72	36.37	36.37	36.37	-1.06%	2,350
May 14, 2026	36.81	36.81	36.76	36.76	36.76	0.27%	1,173
May 13, 2026	36.52	36.71	36.44	36.66	36.66	0.17%	7,012
May 12, 2026	36.26	36.66	36.26	36.60	36.60	0.64%	2,531
May 11, 2026	36.32	36.40	36.28	36.37	36.37	0.25%	6,687
May 8, 2026	36.38	36.41	36.28	36.28	36.28	-0.41%	5,570
May 7, 2026	36.44	36.47	36.43	36.43	36.43	-1.02%	1,185
May 6, 2026	36.78	36.89	36.75	36.80	36.80	-0.21%	71,897
May 5, 2026	36.83	37.01	36.83	36.88	36.88	0.38%	3,411
May 4, 2026	36.69	36.74	36.66	36.74	36.74	-0.45%	2,033
May 1, 2026	37.10	37.13	36.90	36.90	36.90	-0.35%	1,419
Apr 30, 2026	36.48	37.06	36.48	37.03	37.03	1.67%	1,786
Apr 29, 2026	36.52	36.52	36.34	36.43	36.43	-0.35%	1,783
Apr 28, 2026	36.52	36.57	36.49	36.55	36.55	0.36%	5,120
Apr 27, 2026	36.31	36.53	36.31	36.42	36.42	0.09%	2,786
Apr 24, 2026	36.34	36.41	36.34	36.39	36.39	-0.58%	3,964
Apr 23, 2026	36.58	36.67	36.53	36.60	36.60	0.92%	4,304
Apr 22, 2026	36.28	36.29	36.27	36.27	36.27	-0.47%	945
Apr 21, 2026	36.63	36.63	36.42	36.44	36.44	-0.66%	1,629
Apr 20, 2026	36.57	36.85	36.57	36.68	36.68	0.02%	4,568
Apr 17, 2026	36.48	36.81	36.48	36.67	36.67	1.53%	6,534
Apr 16, 2026	36.25	36.40	36.11	36.12	36.12	-0.63%	9,431
Apr 15, 2026	36.37	36.40	36.31	36.35	36.35	-0.61%	5,466
Apr 14, 2026	36.46	36.63	36.46	36.58	36.58	0.50%	5,836
Apr 13, 2026	36.03	36.40	36.03	36.40	36.39	0.74%	4,825
Apr 10, 2026	36.39	36.39	36.12	36.13	36.13	-0.79%	1,998
Apr 9, 2026	36.26	36.48	36.26	36.42	36.42	0.67%	1,621
Apr 8, 2026	35.89	36.18	35.89	36.18	36.18	3.37%	2,082
Apr 7, 2026	34.94	35.04	34.86	35.00	35.00	-0.16%	8,481
Apr 6, 2026	34.83	35.05	34.83	35.05	35.05	0.33%	5,481
Apr 2, 2026	34.86	35.14	34.82	34.94	34.94	-0.04%	7,898
Apr 1, 2026	35.04	35.12	34.95	34.95	34.95	1.10%	8,915
Mar 31, 2026	34.13	34.57	34.10	34.57	34.57	2.56%	2,551
Mar 30, 2026	33.96	33.97	33.60	33.71	33.71	-0.44%	5,007
Mar 27, 2026	34.01	34.12	33.84	33.86	33.86	-1.15%	5,471
Mar 26, 2026	34.72	34.72	34.23	34.25	34.25	-1.36%	11,705