DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.82	48.82	47.82	48.58	48.58	-0.13%	13,898
Apr 1, 2026	48.73	48.93	48.55	48.65	48.65	0.79%	6,798
Mar 31, 2026	47.64	48.27	47.61	48.26	48.26	2.21%	3,711
Mar 30, 2026	47.64	47.64	47.22	47.22	47.22	-0.21%	7,976
Mar 27, 2026	47.44	47.53	47.21	47.32	47.32	0.30%	11,443
Mar 26, 2026	47.56	47.78	47.18	47.18	47.18	-1.68%	4,370
Mar 25, 2026	48.03	48.03	47.98	47.99	47.99	0.94%	896
Mar 24, 2026	47.26	47.82	47.26	47.54	47.54	-0.71%	5,218
Mar 23, 2026	47.80	48.42	47.74	47.88	47.88	1.91%	16,670
Mar 20, 2026	48.00	48.00	46.79	46.98	46.98	-3.13%	67,464
Mar 19, 2026	47.81	48.60	47.81	48.50	48.50	0.39%	8,918
Mar 18, 2026	48.84	48.88	48.31	48.31	48.31	-1.08%	9,021
Mar 17, 2026	48.92	49.00	48.77	48.84	48.84	-0.12%	8,510
Mar 16, 2026	48.61	48.97	48.61	48.90	48.54	1.55%	19,613
Mar 13, 2026	48.69	48.85	48.10	48.15	47.80	-0.81%	11,900
Mar 12, 2026	48.93	48.93	48.50	48.54	48.19	-1.48%	9,364
Mar 11, 2026	49.28	49.38	49.13	49.27	48.92	-0.08%	6,060
Mar 10, 2026	49.19	49.83	49.14	49.31	48.96	1.00%	9,876
Mar 9, 2026	48.16	48.89	47.85	48.82	48.47	0.10%	50,544
Mar 6, 2026	48.63	49.00	48.41	48.77	48.42	-0.90%	22,659
Mar 5, 2026	49.41	49.62	48.87	49.22	48.86	-0.97%	21,149
Mar 4, 2026	49.55	49.74	49.36	49.70	49.34	-0.84%	24,312
Mar 3, 2026	49.94	50.51	49.21	50.12	49.76	-2.13%	85,640
Mar 2, 2026	51.02	51.21	50.73	51.21	50.84	-1.14%	21,344
Feb 27, 2026	51.69	52.00	51.69	51.80	51.43	0.27%	16,771
Feb 26, 2026	51.48	51.67	51.17	51.66	51.29	-0.04%	9,619
Feb 25, 2026	51.43	51.70	51.40	51.68	51.31	0.55%	5,528
Feb 24, 2026	51.09	51.50	51.09	51.40	51.03	0.81%	5,468
Feb 23, 2026	51.33	51.33	50.99	50.99	50.62	-0.45%	11,957
Feb 20, 2026	50.59	51.22	50.59	51.22	50.85	1.14%	13,413
Feb 19, 2026	50.42	50.64	50.42	50.64	50.28	0.40%	1,714
Feb 18, 2026	50.57	50.66	50.38	50.44	50.08	0.16%	6,758
Feb 17, 2026	50.06	50.45	49.84	50.36	50.00	-0.29%	8,340
Feb 13, 2026	50.20	50.55	50.10	50.51	50.14	-0.38%	10,595
Feb 12, 2026	51.00	51.15	50.46	50.70	50.34	-0.33%	10,724
Feb 11, 2026	50.81	50.90	50.40	50.87	50.50	1.20%	11,306
Feb 10, 2026	50.56	50.56	50.13	50.27	49.90	-0.15%	16,465
Feb 9, 2026	49.82	50.37	49.82	50.34	49.98	1.52%	8,968
Feb 6, 2026	49.29	49.62	49.29	49.59	49.23	1.22%	4,905
Feb 5, 2026	49.39	49.39	48.99	48.99	48.64	-0.33%	10,119
Feb 4, 2026	49.26	49.30	49.01	49.15	48.80	0.74%	11,743
Feb 3, 2026	48.82	48.86	48.38	48.79	48.44	1.10%	27,499
Feb 2, 2026	48.12	48.30	48.11	48.26	47.91	0.09%	11,263
Jan 30, 2026	48.88	48.88	48.10	48.22	47.87	-2.42%	16,328
Jan 29, 2026	49.63	49.80	48.93	49.41	49.06	0.68%	5,755
Jan 28, 2026	49.29	49.29	48.71	49.08	48.72	-0.25%	11,877
Jan 27, 2026	48.84	49.20	48.84	49.20	48.85	1.80%	19,718
Jan 26, 2026	48.29	48.56	48.28	48.33	47.98	0.89%	14,305
Jan 23, 2026	47.59	47.97	47.59	47.90	47.56	0.66%	7,817
Jan 22, 2026	47.54	47.72	47.48	47.59	47.25	1.25%	13,798