DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	51.25	51.25	51.14	51.19	-	-0.15%	2,540
May 6, 2026	50.97	51.27	50.97	51.27	51.27	2.68%	5,543
May 5, 2026	50.08	50.08	49.82	49.93	49.93	0.72%	4,715
May 4, 2026	49.84	49.85	49.55	49.58	49.58	-0.90%	8,421
May 1, 2026	50.17	50.17	50.00	50.03	50.03	-0.26%	2,977
Apr 30, 2026	49.61	50.16	49.61	50.16	50.16	2.23%	3,875
Apr 29, 2026	49.21	49.21	49.02	49.06	49.06	-0.62%	2,676
Apr 28, 2026	49.52	49.52	49.31	49.37	49.37	-0.16%	1,338
Apr 27, 2026	49.59	49.60	49.37	49.44	49.44	-0.22%	3,534
Apr 24, 2026	49.48	49.55	49.43	49.55	49.55	-0.45%	1,730
Apr 23, 2026	49.99	50.02	49.66	49.78	49.78	-0.28%	4,005
Apr 22, 2026	49.97	49.99	49.82	49.91	49.91	0.24%	8,475
Apr 21, 2026	50.33	50.37	49.79	49.79	49.79	-1.34%	4,336
Apr 20, 2026	50.36	50.52	50.36	50.47	50.47	-0.32%	5,270
Apr 17, 2026	50.85	50.92	50.63	50.63	50.63	0.79%	7,082
Apr 16, 2026	50.54	51.04	50.00	50.23	50.23	-0.61%	9,653
Apr 15, 2026	50.76	50.76	50.35	50.54	50.54	-0.20%	6,468
Apr 14, 2026	50.57	50.70	50.53	50.64	50.64	0.13%	13,707
Apr 13, 2026	49.90	50.64	49.90	50.57	50.57	0.80%	15,296
Apr 10, 2026	50.48	50.50	50.13	50.17	50.17	-0.12%	26,585
Apr 9, 2026	49.91	50.36	49.84	50.23	50.23	0.86%	11,353
Apr 8, 2026	49.96	49.97	49.71	49.80	49.80	2.45%	7,787
Apr 7, 2026	48.57	48.61	48.25	48.61	48.61	0.01%	7,186
Apr 6, 2026	48.46	48.67	48.46	48.60	48.60	0.04%	8,246
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