DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	48.16	48.89	47.85	48.82	48.82	0.10%	50,544
Mar 6, 2026	48.63	49.00	48.41	48.77	48.77	-0.90%	22,659
Mar 5, 2026	49.41	49.62	48.87	49.22	49.22	-0.97%	21,144
Mar 4, 2026	49.55	49.74	49.36	49.70	49.70	-0.84%	24,194
Mar 3, 2026	49.94	50.51	49.21	50.12	50.12	-2.13%	85,635
Mar 2, 2026	51.02	51.21	50.73	51.21	51.21	-1.14%	21,344
Feb 27, 2026	51.69	52.00	51.69	51.80	51.80	0.27%	16,771
Feb 26, 2026	51.48	51.67	51.17	51.66	51.66	-0.04%	9,572
Feb 25, 2026	51.43	51.70	51.40	51.68	51.68	0.55%	5,523
Feb 24, 2026	51.09	51.50	51.09	51.40	51.40	0.81%	5,468
Feb 23, 2026	51.33	51.33	50.99	50.99	50.99	-0.45%	11,957
Feb 20, 2026	50.59	51.22	50.59	51.22	51.22	1.14%	13,413
Feb 19, 2026	50.42	50.64	50.42	50.64	50.64	0.40%	1,714
Feb 18, 2026	50.57	50.66	50.38	50.44	50.44	0.16%	6,758
Feb 17, 2026	50.06	50.45	49.84	50.36	50.36	-0.29%	8,339
Feb 13, 2026	50.20	50.55	50.10	50.51	50.51	-0.38%	10,595
Feb 12, 2026	51.00	51.15	50.46	50.70	50.70	-0.33%	10,724
Feb 11, 2026	50.81	50.90	50.40	50.87	50.87	1.20%	11,306
Feb 10, 2026	50.56	50.56	50.13	50.27	50.27	-0.15%	16,459
Feb 9, 2026	49.82	50.37	49.82	50.34	50.34	1.52%	8,968
Feb 6, 2026	49.29	49.62	49.29	49.59	49.59	1.22%	4,895
Feb 5, 2026	49.39	49.39	48.99	48.99	48.99	-0.33%	10,119
Feb 4, 2026	49.26	49.30	49.01	49.15	49.15	0.74%	11,543
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