DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	37.43	37.43	37.31	37.31	37.31	-0.02%	401
May 28, 2025	37.36	37.37	37.27	37.32	37.32	-0.33%	2,571
May 27, 2025	37.53	37.53	37.41	37.44	37.44	0.01%	2,031
May 23, 2025	37.29	37.45	37.29	37.44	37.44	0.58%	3,939
May 22, 2025	37.73	37.73	37.04	37.22	37.22	-0.56%	4,827
May 21, 2025	37.61	37.61	37.43	37.43	37.43	-0.38%	2,948
May 20, 2025	37.67	37.69	37.58	37.58	37.58	-0.02%	1,334
May 19, 2025	37.56	37.62	37.40	37.58	37.58	-0.11%	2,176
May 16, 2025	37.56	37.65	37.38	37.62	37.62	-0.21%	2,237
May 15, 2025	37.65	37.71	37.65	37.70	37.70	0.81%	5,177
May 14, 2025	37.57	37.60	37.40	37.40	37.40	-1.25%	2,160
May 13, 2025	37.43	37.93	37.43	37.87	37.87	1.18%	3,559
May 12, 2025	37.32	37.43	37.19	37.43	37.43	1.20%	10,739
May 9, 2025	37.05	37.16	36.98	36.99	36.99	0.64%	3,982
May 8, 2025	37.00	37.00	36.73	36.75	36.75	-0.53%	4,083
May 7, 2025	37.01	37.11	36.91	36.95	36.95	0.01%	3,344
May 6, 2025	36.70	37.06	36.70	36.94	36.94	0.47%	3,859
May 5, 2025	36.95	36.95	36.62	36.77	36.77	-0.08%	2,506
May 2, 2025	36.94	36.94	36.72	36.80	36.80	1.41%	15,826
May 1, 2025	36.41	36.41	36.20	36.29	36.29	-0.16%	1,860
Apr 30, 2025	36.08	36.40	36.08	36.35	36.35	0.40%	2,626
Apr 29, 2025	36.18	36.27	36.16	36.20	36.20	0.47%	4,453
Apr 28, 2025	35.83	36.08	35.83	36.03	36.03	0.75%	6,538
Apr 25, 2025	35.61	35.81	35.61	35.76	35.76	0.28%	3,224
Apr 24, 2025	35.60	35.72	35.56	35.66	35.66	1.22%	1,272
Apr 23, 2025	35.60	35.60	35.22	35.23	35.23	0.65%	1,238
Apr 22, 2025	34.83	35.26	34.83	35.01	35.01	1.59%	3,211
Apr 21, 2025	34.34	34.50	34.33	34.46	34.46	0.38%	5,033
Apr 17, 2025	34.40	34.40	34.32	34.33	34.33	1.06%	3,247
Apr 16, 2025	34.16	34.20	33.86	33.97	33.97	-0.38%	9,245
Apr 15, 2025	34.25	34.28	34.09	34.10	34.10	0.48%	4,512
Apr 14, 2025	33.99	34.02	33.70	33.94	33.94	0.94%	25,502
Apr 11, 2025	33.00	33.63	33.00	33.62	33.62	2.13%	2,535
Apr 10, 2025	33.24	33.24	32.55	32.92	32.92	-0.92%	1,329
Apr 9, 2025	31.27	33.23	31.27	33.23	33.23	6.57%	7,859
Apr 8, 2025	32.54	32.54	31.05	31.18	31.18	-2.59%	6,079
Apr 7, 2025	31.73	32.39	31.54	32.01	32.01	-2.11%	10,887
Apr 4, 2025	33.75	33.75	32.67	32.70	32.70	-7.06%	27,147
Apr 3, 2025	35.49	35.49	35.19	35.19	35.19	-2.05%	2,504
Apr 2, 2025	35.84	35.92	35.81	35.92	35.92	-0.17%	2,036
Apr 1, 2025	35.94	35.98	35.94	35.98	35.98	0.77%	976
Mar 31, 2025	35.49	35.75	35.42	35.70	35.70	-0.38%	6,278
Mar 28, 2025	36.08	36.08	35.84	35.84	35.84	-1.21%	1,205
Mar 27, 2025	36.11	36.36	36.11	36.28	36.28	0.51%	1,698
Mar 26, 2025	36.29	36.29	36.02	36.10	36.10	-0.28%	6,080
Mar 25, 2025	36.21	36.23	36.17	36.20	36.20	0.54%	916
Mar 24, 2025	36.00	36.03	36.00	36.01	36.01	0.53%	2,936
Mar 21, 2025	35.85	35.85	35.78	35.82	35.82	-0.72%	6,196
Mar 20, 2025	35.98	36.12	35.97	36.07	36.07	-0.94%	4,428
Mar 19, 2025	36.17	36.44	36.17	36.42	36.42	0.54%	5,759