DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.45	38.46	38.35	38.43	38.43	-0.19%	2,589
Jun 26, 2025	38.30	38.50	38.30	38.50	38.50	1.28%	2,523
Jun 25, 2025	37.97	38.04	37.86	38.01	38.01	0.43%	1,746
Jun 24, 2025	37.54	37.89	37.54	37.85	37.85	1.27%	2,046
Jun 23, 2025	37.08	37.38	37.01	37.38	37.38	1.30%	4,677
Jun 20, 2025	37.42	37.42	36.90	36.90	36.90	-1.64%	11,717
Jun 18, 2025	37.57	37.67	37.49	37.51	37.51	-0.16%	4,353
Jun 17, 2025	37.82	37.92	37.57	37.57	37.57	-0.92%	5,688
Jun 16, 2025	38.08	38.08	37.92	37.92	37.92	-0.74%	1,317
Jun 13, 2025	38.32	38.32	38.18	38.20	37.45	-0.88%	1,332
Jun 12, 2025	38.41	38.56	38.41	38.54	37.78	-0.03%	2,487
Jun 11, 2025	38.59	38.65	38.55	38.55	37.79	0.06%	4,469
Jun 10, 2025	38.42	38.53	38.39	38.53	37.77	0.65%	3,515
Jun 9, 2025	38.24	38.28	38.12	38.28	37.52	0.23%	4,037
Jun 6, 2025	38.10	38.19	38.09	38.19	37.44	0.40%	1,658
Jun 5, 2025	38.07	38.07	38.04	38.04	37.29	0.48%	3,010
Jun 4, 2025	37.67	37.92	37.67	37.86	37.11	0.68%	2,870
Jun 3, 2025	37.59	37.67	37.50	37.60	36.86	0.07%	2,311
Jun 2, 2025	37.38	37.57	37.31	37.57	36.83	0.71%	2,958
May 30, 2025	37.22	37.31	37.14	37.31	36.57	-0.02%	723
May 29, 2025	37.43	37.43	37.31	37.31	36.58	-0.02%	401
May 28, 2025	37.36	37.37	37.27	37.32	36.59	-0.33%	2,571
May 27, 2025	37.53	37.53	37.41	37.44	36.71	0.01%	2,031
May 23, 2025	37.29	37.45	37.29	37.44	36.70	0.58%	3,939
May 22, 2025	37.73	37.73	37.04	37.22	36.49	-0.56%	4,827
May 21, 2025	37.61	37.61	37.43	37.43	36.70	-0.38%	2,948
May 20, 2025	37.67	37.69	37.58	37.58	36.84	-0.02%	1,334
May 19, 2025	37.56	37.62	37.40	37.58	36.84	-0.11%	2,176
May 16, 2025	37.56	37.65	37.38	37.62	36.88	-0.21%	2,237
May 15, 2025	37.65	37.71	37.65	37.70	36.96	0.81%	5,177
May 14, 2025	37.57	37.60	37.40	37.40	36.66	-1.25%	2,160
May 13, 2025	37.43	37.93	37.43	37.87	37.12	1.18%	3,559
May 12, 2025	37.32	37.43	37.19	37.43	36.69	1.20%	10,739
May 9, 2025	37.05	37.16	36.98	36.99	36.26	0.64%	3,982
May 8, 2025	37.00	37.00	36.73	36.75	36.03	-0.53%	4,083
May 7, 2025	37.01	37.11	36.91	36.95	36.22	0.01%	3,344
May 6, 2025	36.70	37.06	36.70	36.94	36.21	0.47%	3,859
May 5, 2025	36.95	36.95	36.62	36.77	36.05	-0.08%	2,506
May 2, 2025	36.94	36.94	36.72	36.80	36.08	1.41%	15,826
May 1, 2025	36.41	36.41	36.20	36.29	35.58	-0.16%	1,860
Apr 30, 2025	36.08	36.40	36.08	36.35	35.63	0.40%	2,626
Apr 29, 2025	36.18	36.27	36.16	36.20	35.49	0.47%	4,453
Apr 28, 2025	35.83	36.08	35.83	36.03	35.32	0.75%	6,538
Apr 25, 2025	35.61	35.81	35.61	35.76	35.06	0.28%	3,224
Apr 24, 2025	35.60	35.72	35.56	35.66	34.96	1.22%	1,272
Apr 23, 2025	35.60	35.60	35.22	35.23	34.54	0.65%	1,238
Apr 22, 2025	34.83	35.26	34.83	35.01	34.32	1.59%	3,211
Apr 21, 2025	34.34	34.50	34.33	34.46	33.78	0.38%	5,033
Apr 17, 2025	34.40	34.40	34.32	34.33	33.66	1.06%	3,247
Apr 16, 2025	34.16	34.20	33.86	33.97	33.30	-0.38%	9,245