NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.98	33.95	32.89	33.32	33.32	0.86%	24,647
Mar 3, 2026	32.88	33.22	32.60	33.04	33.04	-0.45%	5,694
Mar 2, 2026	32.71	33.21	32.66	33.19	33.19	2.21%	13,444
Feb 27, 2026	31.76	32.47	31.45	32.47	32.47	0.86%	28,138
Feb 26, 2026	31.71	32.22	31.44	32.19	32.19	-0.09%	9,777
Feb 25, 2026	32.57	32.57	31.90	32.22	31.95	-0.67%	6,165
Feb 24, 2026	33.03	33.03	32.22	32.44	32.17	0.15%	7,205
Feb 23, 2026	32.50	32.87	32.24	32.39	32.12	-0.90%	26,292
Feb 20, 2026	32.35	32.68	32.32	32.68	32.41	0.25%	7,971
Feb 19, 2026	32.17	32.68	32.17	32.60	32.33	0.40%	4,932
Feb 18, 2026	32.15	32.47	32.15	32.47	32.20	1.56%	4,175
Feb 17, 2026	32.50	32.50	31.61	31.97	31.70	-1.05%	16,101
Feb 13, 2026	31.80	32.41	31.80	32.31	32.04	1.79%	4,525
Feb 12, 2026	32.71	32.71	31.62	31.74	31.47	-2.11%	10,899
Feb 11, 2026	31.66	32.43	31.66	32.43	32.15	1.74%	5,120
Feb 10, 2026	31.65	31.89	31.64	31.87	31.60	0.20%	4,025
Feb 9, 2026	31.66	31.84	31.20	31.81	31.54	1.36%	5,878
Feb 6, 2026	31.06	31.38	31.06	31.38	31.12	2.03%	13,942
Feb 5, 2026	31.02	31.08	30.56	30.76	30.50	-1.40%	4,638
Feb 4, 2026	31.16	31.19	30.88	31.19	30.93	1.33%	15,243
Feb 3, 2026	30.50	30.86	30.30	30.78	30.53	2.20%	8,442
Feb 2, 2026	30.50	30.50	30.02	30.12	29.87	-0.89%	10,595
Jan 30, 2026	30.43	30.48	29.79	30.39	30.13	-0.91%	10,963
Jan 29, 2026	30.40	30.68	30.21	30.67	30.41	1.22%	11,735
Jan 28, 2026	30.09	30.30	30.02	30.30	29.92	0.74%	7,223
Jan 27, 2026	29.86	30.08	29.86	30.08	29.70	1.15%	10,291
Jan 26, 2026	29.94	30.20	29.65	29.74	29.36	-0.01%	20,972
Jan 23, 2026	30.06	30.12	29.73	29.74	29.37	0.34%	6,314
Jan 22, 2026	29.60	29.68	29.53	29.64	29.27	0.37%	3,412
Jan 21, 2026	28.87	29.53	28.87	29.53	29.16	3.19%	12,171
Jan 20, 2026	28.67	28.86	28.59	28.62	28.26	-0.91%	18,769
Jan 16, 2026	28.91	28.91	28.85	28.88	28.52	0.14%	4,692
Jan 15, 2026	28.38	28.91	28.38	28.84	28.48	-0.15%	17,275
Jan 14, 2026	28.51	29.01	28.51	28.88	28.52	1.72%	7,210
Jan 13, 2026	28.19	28.50	28.19	28.40	28.04	1.49%	6,437
Jan 12, 2026	27.85	28.05	27.83	27.98	27.63	0.14%	31,823
Jan 9, 2026	27.85	27.94	27.65	27.94	27.59	0.61%	6,436
Jan 8, 2026	27.15	27.99	27.15	27.77	27.42	3.16%	3,940
Jan 7, 2026	27.07	27.24	26.84	26.92	26.58	-1.16%	8,263
Jan 6, 2026	27.26	27.49	27.15	27.24	26.90	-0.27%	6,756
Jan 5, 2026	27.57	27.57	27.01	27.31	26.97	-0.40%	4,862
Jan 2, 2026	26.79	27.51	26.79	27.42	27.08	1.71%	6,082
Dec 31, 2025	27.06	27.06	26.92	26.96	26.62	-0.48%	6,520
Dec 30, 2025	26.96	27.15	26.96	27.09	26.75	0.18%	6,725
Dec 29, 2025	27.01	27.08	26.95	27.04	26.54	0.74%	11,343
Dec 26, 2025	26.85	26.85	26.74	26.84	26.34	-0.22%	3,961
Dec 24, 2025	26.89	26.92	26.85	26.90	26.40	0.04%	1,753
Dec 23, 2025	26.86	26.90	26.72	26.89	26.39	0.19%	16,600
Dec 22, 2025	26.91	26.98	26.84	26.84	26.34	0.77%	6,377
Dec 19, 2025	26.79	26.86	26.64	26.64	26.14	-0.31%	4,358