DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.19	35.58	35.19	35.37	35.37	0.12%	3,948
Dec 19, 2024	35.55	35.55	35.33	35.33	35.33	-0.50%	6,862
Dec 18, 2024	36.26	36.26	35.51	35.51	35.51	-2.38%	27,839
Dec 17, 2024	36.38	36.40	36.32	36.37	36.37	-1.59%	1,655
Dec 16, 2024	36.98	37.00	36.94	36.96	36.54	-0.34%	2,338
Dec 13, 2024	37.31	37.31	37.00	37.09	36.67	-0.69%	2,662
Dec 12, 2024	37.38	37.38	37.34	37.35	36.92	-0.48%	5,209
Dec 11, 2024	37.43	37.56	37.43	37.52	37.10	-0.44%	2,558
Dec 10, 2024	37.87	37.87	37.58	37.69	37.26	-1.05%	5,208
Dec 9, 2024	38.12	38.28	38.09	38.09	37.66	1.52%	5,927
Dec 6, 2024	37.68	37.68	37.52	37.52	37.09	-0.79%	6,050
Dec 5, 2024	37.81	37.87	37.75	37.82	37.39	0.35%	2,407
Dec 4, 2024	37.66	37.68	37.62	37.68	37.26	-0.27%	1,301
Dec 3, 2024	37.76	37.79	37.73	37.79	37.36	0.80%	4,373
Dec 2, 2024	37.31	37.48	37.30	37.48	37.06	-0.18%	2,212
Nov 29, 2024	37.27	37.55	37.27	37.55	37.13	0.74%	883
Nov 27, 2024	37.31	37.33	37.22	37.27	36.85	1.05%	2,250
Nov 26, 2024	36.92	36.93	36.85	36.88	36.47	-0.95%	1,928
Nov 25, 2024	37.25	37.25	37.24	37.24	36.82	-0.68%	767
Nov 22, 2024	37.42	37.49	37.35	37.49	37.07	-0.18%	3,169
Nov 21, 2024	37.52	37.56	37.46	37.56	37.13	0.54%	1,762
Nov 20, 2024	37.32	37.36	37.25	37.36	36.94	-0.67%	1,017
Nov 19, 2024	37.43	37.69	37.36	37.61	37.18	0.40%	3,541
Nov 18, 2024	37.45	37.48	37.45	37.46	37.04	0.89%	1,051
Nov 15, 2024	37.12	37.13	37.09	37.13	36.71	0.59%	2,124
Nov 14, 2024	37.03	37.03	36.90	36.91	36.49	0.16%	1,401
Nov 13, 2024	36.87	36.87	36.82	36.85	36.43	-0.35%	1,885
Nov 12, 2024	37.31	37.31	36.98	36.98	36.56	-1.27%	2,118
Nov 11, 2024	37.58	37.58	37.46	37.46	37.03	-0.84%	5,743
Nov 8, 2024	38.06	38.06	37.71	37.77	37.35	-1.51%	3,933
Nov 7, 2024	38.26	38.40	38.26	38.35	37.92	2.72%	3,746
Nov 6, 2024	37.06	37.35	37.06	37.34	36.92	-1.08%	2,613
Nov 5, 2024	37.72	37.79	37.71	37.75	37.32	0.98%	2,782
Nov 4, 2024	37.51	37.51	37.38	37.38	36.96	0.25%	848
Nov 1, 2024	37.40	37.47	37.29	37.29	36.87	0.65%	4,580
Oct 31, 2024	37.06	37.06	37.05	37.05	36.63	-0.55%	679
Oct 30, 2024	37.20	37.29	37.17	37.25	36.83	-0.43%	1,130
Oct 29, 2024	37.54	37.54	37.41	37.41	36.99	-0.58%	3,101
Oct 28, 2024	37.56	37.66	37.56	37.63	37.21	0.46%	653
Oct 25, 2024	37.60	37.60	37.46	37.46	37.04	-0.24%	1,972
Oct 24, 2024	37.54	37.57	37.50	37.55	37.13	0.04%	2,091
Oct 23, 2024	37.77	37.77	37.50	37.54	37.11	-0.85%	3,654
Oct 22, 2024	37.80	37.90	37.80	37.86	37.43	0.14%	11,493
Oct 21, 2024	38.00	38.00	37.80	37.81	37.38	-1.16%	2,353
Oct 18, 2024	38.27	38.30	38.14	38.25	37.82	0.59%	1,637
Oct 17, 2024	38.07	38.07	38.01	38.03	37.59	-0.04%	1,576
Oct 16, 2024	38.10	38.12	38.04	38.04	37.61	0.44%	2,619
Oct 15, 2024	38.13	38.13	37.87	37.87	37.44	-1.10%	7,553
Oct 14, 2024	38.10	38.32	38.10	38.29	37.86	0.16%	3,974
Oct 11, 2024	37.92	38.28	37.92	38.23	37.80	0.40%	2,706
Oct 10, 2024	37.90	38.08	37.90	38.08	37.65	0.27%	3,465
Oct 9, 2024	37.85	38.04	37.85	37.98	37.55	-0.46%	2,715
Oct 8, 2024	38.37	38.37	37.98	38.16	37.72	-2.03%	5,235
Oct 7, 2024	38.94	38.96	38.77	38.95	38.51	0.61%	3,995
Oct 4, 2024	38.65	38.73	38.57	38.71	38.27	0.39%	5,206
Oct 3, 2024	38.54	38.72	38.50	38.56	38.12	-1.89%	3,482
Oct 2, 2024	39.30	39.32	39.17	39.30	38.86	1.38%	5,859
Oct 1, 2024	38.61	38.77	38.54	38.77	38.33	0.09%	5,376
Sep 30, 2024	39.08	39.08	38.70	38.73	38.29	-0.64%	5,331
Sep 27, 2024	39.01	39.23	38.95	38.98	38.54	0.28%	3,772
Sep 26, 2024	38.73	38.90	38.57	38.87	38.43	2.11%	22,406
Sep 25, 2024	38.17	38.17	38.03	38.07	37.64	-2.83%	854
Sep 24, 2024	38.86	39.18	38.86	39.18	38.03	1.40%	3,706
Sep 23, 2024	38.46	38.64	38.45	38.64	37.50	1.06%	3,001
Sep 20, 2024	38.22	38.32	38.21	38.23	37.11	-0.60%	1,177
Sep 19, 2024	38.40	38.47	38.39	38.46	37.33	2.04%	3,027
Sep 18, 2024	37.83	38.07	37.69	37.69	36.59	-0.36%	2,715
Sep 17, 2024	37.88	37.93	37.73	37.83	36.72	0.30%	1,664
Sep 16, 2024	37.30	37.72	37.30	37.72	36.61	1.23%	596
Sep 13, 2024	37.28	37.34	37.24	37.26	36.16	0.24%	3,992
Sep 12, 2024	37.17	37.17	37.16	37.16	36.07	1.07%	400
Sep 11, 2024	36.32	36.77	36.32	36.77	35.69	0.87%	2,493
Sep 10, 2024	36.42	36.49	36.36	36.46	35.39	-0.76%	2,300
Sep 9, 2024	36.62	36.73	36.62	36.73	35.66	1.33%	405
Sep 6, 2024	36.62	36.62	36.18	36.25	35.19	-1.33%	29,813
Sep 5, 2024	36.72	36.85	36.66	36.74	35.66	0.62%	4,015
Sep 4, 2024	36.66	36.66	36.47	36.52	35.45	-0.08%	1,615
Sep 3, 2024	36.87	36.87	36.49	36.55	35.48	-1.85%	5,009
Aug 30, 2024	37.36	37.36	37.24	37.24	36.15	-0.07%	445
Aug 29, 2024	37.19	37.28	37.19	37.27	36.17	0.89%	1,063
Aug 28, 2024	37.08	37.08	36.87	36.94	35.85	-0.66%	2,767
Aug 27, 2024	37.17	37.19	37.10	37.19	36.09	0.32%	930
Aug 26, 2024	37.11	37.14	37.05	37.07	35.98	0.38%	1,635
Aug 23, 2024	36.52	36.93	36.52	36.93	35.84	1.64%	1,484
Aug 22, 2024	36.46	36.46	36.32	36.33	35.26	-1.03%	1,454
Aug 21, 2024	36.65	36.71	36.65	36.71	35.63	0.54%	2,997
Aug 20, 2024	36.59	36.59	36.51	36.51	35.44	-0.45%	531
Aug 19, 2024	36.37	36.72	36.37	36.68	35.60	1.48%	2,428
Aug 16, 2024	35.98	36.15	35.98	36.14	35.08	0.71%	3,325
Aug 15, 2024	35.75	35.91	35.75	35.89	34.83	0.93%	1,268
Aug 14, 2024	35.52	35.58	35.47	35.55	34.51	-0.69%	10,029
Aug 13, 2024	35.52	35.80	35.51	35.80	34.75	1.52%	5,814
Aug 12, 2024	35.30	35.32	35.26	35.26	34.23	-0.14%	1,295
Aug 9, 2024	35.31	35.31	35.31	35.31	34.28	0.31%	147
Aug 8, 2024	34.99	35.29	34.96	35.20	34.17	1.75%	4,950
Aug 7, 2024	35.01	35.01	34.60	34.60	33.58	0.16%	1,036
Aug 6, 2024	34.27	34.76	34.27	34.54	33.53	0.61%	7,572
Aug 5, 2024	33.91	34.34	33.84	34.33	33.32	-2.37%	4,210
Aug 2, 2024	35.24	35.24	35.11	35.17	34.13	-0.46%	2,457
Aug 1, 2024	35.83	35.85	35.24	35.33	34.29	-1.68%	2,004