DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	49.85	50.20	49.85	50.05	50.05	-	2,155
Sep 23, 2026	50.20	50.21	50.05	50.05	50.05	-1.58%	2,590
Sep 22, 2026	50.89	50.94	50.78	50.85	50.85	0.11%	2,766
Sep 21, 2026	50.83	50.91	50.60	50.79	50.79	0.83%	45,805
Sep 18, 2026	50.37	50.37	50.15	50.37	50.37	-0.61%	11,634
Sep 17, 2026	50.72	50.81	50.63	50.68	50.68	1.32%	5,066
Sep 16, 2026	50.34	50.44	49.84	50.02	50.02	-0.77%	10,870
Sep 15, 2026	50.54	50.54	50.32	50.41	50.41	-1.01%	2,205
Sep 14, 2026	51.60	51.81	51.44	51.67	50.92	0.11%	3,292
Sep 11, 2026	51.64	51.77	51.61	51.62	50.87	0.40%	1,560
Sep 10, 2026	51.50	51.50	51.35	51.41	50.67	-1.16%	1,690
Sep 9, 2026	52.13	52.19	52.01	52.01	51.26	-0.63%	3,249
Sep 8, 2026	52.62	52.62	52.01	52.34	51.58	-0.40%	8,241
Sep 4, 2026	52.43	52.73	52.43	52.55	51.79	-0.04%	2,915
Sep 3, 2026	52.40	52.57	52.40	52.57	51.81	0.97%	2,305
Sep 2, 2026	51.90	52.06	51.90	52.06	51.31	0.96%	5,604
Sep 1, 2026	51.87	51.87	51.57	51.57	50.82	-0.63%	1,705
Aug 31, 2026	51.95	51.95	51.86	51.89	51.14	-0.01%	1,324
Aug 28, 2026	51.98	51.98	51.80	51.90	51.14	-0.05%	4,100
Aug 27, 2026	51.91	51.95	51.77	51.93	51.17	-0.36%	2,083
Aug 26, 2026	52.37	52.37	52.07	52.12	51.36	-0.76%	2,499
Aug 25, 2026	52.45	52.51	52.45	52.51	51.75	0.42%	531
Aug 24, 2026	52.44	52.44	52.26	52.29	51.54	-0.27%	874
Aug 21, 2026	52.24	52.47	52.24	52.44	51.68	0.98%	2,505
Aug 20, 2026	51.85	51.92	51.85	51.92	51.17	0.14%	1,394
Aug 19, 2026	51.89	51.89	51.79	51.85	51.10	1.08%	4,826
Aug 18, 2026	51.33	51.33	51.30	51.30	50.56	0.03%	1,349
Aug 17, 2026	51.20	51.42	51.19	51.28	50.54	0.36%	4,068
Aug 14, 2026	51.20	51.20	51.06	51.10	50.36	-	1,691
Aug 13, 2026	51.10	51.17	51.09	51.10	50.35	-0.21%	3,456
Aug 12, 2026	51.33	51.33	51.15	51.20	50.46	-0.44%	5,262
Aug 11, 2026	51.49	51.49	51.41	51.43	50.68	-0.11%	1,393
Aug 10, 2026	51.54	51.57	51.41	51.49	50.74	-0.14%	2,880
Aug 7, 2026	51.27	51.61	51.27	51.56	50.81	1.01%	11,968
Aug 6, 2026	51.11	51.18	51.02	51.05	50.31	-0.14%	4,590
Aug 5, 2026	51.27	51.27	51.11	51.12	50.38	-0.30%	2,892
Aug 4, 2026	51.21	51.32	51.21	51.27	50.53	0.96%	2,469
Aug 3, 2026	50.67	50.85	50.67	50.78	50.05	-0.65%	4,788
Jul 31, 2026	50.91	51.18	50.79	51.12	50.38	-1.13%	2,535
Jul 30, 2026	51.45	51.73	51.43	51.70	50.96	1.18%	2,895
Jul 29, 2026	51.26	51.73	51.10	51.10	50.36	0.01%	9,635
Jul 28, 2026	50.90	51.23	50.90	51.10	50.36	1.31%	13,186
Jul 27, 2026	50.32	50.48	50.31	50.44	49.71	0.89%	4,908
Jul 24, 2026	50.06	50.23	49.91	49.99	49.27	0.91%	2,481
Jul 23, 2026	49.68	49.68	49.54	49.54	48.82	-0.90%	1,659
Jul 22, 2026	50.08	50.10	49.99	49.99	49.26	0.72%	1,606
Jul 21, 2026	49.60	49.68	49.60	49.63	48.91	0.19%	1,874
Jul 20, 2026	49.61	49.61	49.54	49.54	48.82	0.01%	1,032
Jul 17, 2026	49.18	49.53	49.15	49.53	48.81	0.27%	1,479
Jul 16, 2026	49.44	49.45	49.38	49.40	48.68	-0.75%	13,818