DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	48.82	48.86	48.38	48.79	48.79	1.10%	27,499
Feb 2, 2026	48.12	48.30	48.11	48.26	48.26	0.09%	11,261
Jan 30, 2026	48.88	48.88	48.10	48.22	48.21	-2.42%	16,328
Jan 29, 2026	49.63	49.80	48.93	49.41	49.41	0.68%	5,755
Jan 28, 2026	49.29	49.29	48.71	49.08	49.08	-0.25%	11,861
Jan 27, 2026	48.84	49.20	48.84	49.20	49.20	1.80%	19,718
Jan 26, 2026	48.29	48.56	48.28	48.33	48.33	0.89%	14,305
Jan 23, 2026	47.59	47.97	47.59	47.90	47.90	0.66%	7,807
Jan 22, 2026	47.54	47.72	47.48	47.59	47.59	1.25%	13,778
Jan 21, 2026	46.85	47.15	46.84	47.00	47.00	0.85%	9,084
Jan 20, 2026	46.70	46.77	46.54	46.61	46.61	-0.55%	5,816
Jan 16, 2026	46.97	46.97	46.72	46.86	46.86	-	6,162
Jan 15, 2026	46.68	46.97	46.68	46.86	46.86	1.18%	2,685
Jan 14, 2026	46.32	46.33	46.18	46.31	46.31	0.50%	4,487
Jan 13, 2026	46.31	46.32	46.07	46.08	46.08	-0.37%	13,727
Jan 12, 2026	45.93	46.26	45.93	46.25	46.25	1.31%	4,246
Jan 9, 2026	45.48	45.71	45.41	45.66	45.66	0.21%	6,132
Jan 8, 2026	45.40	45.56	45.34	45.56	45.56	0.77%	18,699
Jan 7, 2026	45.32	45.33	45.21	45.21	45.21	-0.65%	6,848
Jan 6, 2026	45.46	45.55	45.38	45.51	45.51	0.71%	17,064
Jan 5, 2026	44.82	45.19	44.82	45.19	45.18	0.71%	10,393
Jan 2, 2026	44.89	44.97	44.70	44.87	44.87	1.33%	5,301
Dec 31, 2025	44.30	44.36	44.28	44.28	44.28	-0.96%	1,778
Dec 30, 2025	44.81	44.81	44.71	44.71	44.71	0.11%	2,160
Dec 29, 2025	45.02	45.02	44.58	44.66	44.65	-1.01%	8,196
Dec 26, 2025	44.98	45.17	44.98	45.11	45.11	0.41%	8,388
Dec 24, 2025	44.96	44.96	44.86	44.93	44.93	0.16%	4,210
Dec 23, 2025	44.75	44.85	44.70	44.85	44.85	0.78%	2,650
Dec 22, 2025	44.39	44.61	44.39	44.51	44.51	0.56%	6,313
Dec 19, 2025	44.39	44.39	44.17	44.26	44.26	0.14%	11,119
Dec 18, 2025	44.27	44.38	44.20	44.20	44.20	0.97%	3,040
Dec 17, 2025	43.93	43.95	43.77	43.77	43.77	-0.66%	3,440
Dec 16, 2025	44.22	44.22	43.98	44.07	44.06	-0.85%	4,074
Dec 15, 2025	44.67	44.67	44.40	44.44	44.44	-0.73%	3,858
Dec 12, 2025	44.88	44.88	44.62	44.77	44.39	-0.14%	1,031
Dec 11, 2025	44.84	44.92	44.77	44.83	44.45	0.34%	3,799
Dec 10, 2025	44.42	44.68	44.32	44.68	44.30	0.78%	4,111
Dec 9, 2025	44.27	44.37	44.27	44.34	43.96	0.12%	25,522
Dec 8, 2025	44.72	44.72	44.25	44.28	43.90	-0.67%	4,682
Dec 5, 2025	44.67	44.68	44.55	44.58	44.20	0.06%	1,599
Dec 4, 2025	44.67	44.67	44.52	44.56	44.18	0.02%	16,495
Dec 3, 2025	44.25	44.56	44.25	44.55	44.17	0.73%	1,586
Dec 2, 2025	44.14	44.23	44.07	44.23	43.85	0.63%	7,477
Dec 1, 2025	43.89	44.12	43.89	43.95	43.57	0.12%	33,042
Nov 28, 2025	43.81	43.92	43.81	43.90	43.52	-0.01%	1,863
Nov 26, 2025	43.90	43.94	43.87	43.90	43.52	0.50%	3,261
Nov 25, 2025	43.39	43.76	43.39	43.68	43.31	0.51%	22,191
Nov 24, 2025	43.16	43.46	43.16	43.46	43.09	1.07%	11,535
Nov 21, 2025	42.61	43.08	42.61	42.99	42.63	0.71%	3,128
Nov 20, 2025	43.48	43.48	42.65	42.69	42.33	-0.99%	8,856