NDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.85	33.39	32.73	33.33	33.33	0.69%	8,715
Oct 1, 2026	32.80	33.17	32.73	33.11	33.11	0.78%	8,606
Sep 30, 2026	33.00	33.45	32.85	32.85	32.85	-0.11%	18,790
Sep 29, 2026	33.02	33.09	32.75	32.89	32.89	-0.89%	15,136
Sep 28, 2026	33.90	33.90	33.44	33.49	33.18	-0.32%	9,379
Sep 25, 2026	33.90	33.99	33.46	33.60	33.29	-1.36%	17,260
Sep 24, 2026	34.31	34.35	34.02	34.06	33.75	-0.36%	8,784
Sep 23, 2026	34.76	34.76	34.19	34.19	33.87	0.11%	3,773
Sep 22, 2026	34.32	34.51	34.09	34.15	33.83	-0.75%	14,859
Sep 21, 2026	34.80	35.42	34.35	34.41	34.09	-1.56%	24,880
Sep 18, 2026	35.03	35.20	34.89	34.95	34.63	-0.67%	8,470
Sep 17, 2026	35.00	35.39	35.00	35.19	34.86	0.04%	9,091
Sep 16, 2026	36.36	36.36	34.95	35.17	34.85	-2.18%	10,486
Sep 15, 2026	35.41	35.99	35.41	35.95	35.62	1.53%	10,565
Sep 14, 2026	35.68	35.78	35.41	35.41	35.09	-0.70%	6,803
Sep 11, 2026	35.38	35.77	35.38	35.66	35.33	-0.13%	14,153
Sep 10, 2026	36.43	36.43	35.52	35.71	35.38	-0.37%	25,427
Sep 9, 2026	36.37	36.37	35.76	35.84	35.51	0.13%	19,144
Sep 8, 2026	35.77	36.01	35.56	35.79	35.46	0.93%	12,709
Sep 4, 2026	35.53	35.53	35.20	35.46	35.13	-0.49%	11,084
Sep 3, 2026	36.06	36.06	35.61	35.64	35.31	-0.51%	17,090
Sep 2, 2026	35.98	36.04	35.40	35.82	35.49	0.60%	36,066
Sep 1, 2026	36.00	36.00	35.48	35.61	35.28	0.48%	15,112
Aug 31, 2026	35.08	35.54	35.05	35.44	35.11	1.29%	13,263
Aug 28, 2026	35.43	35.43	34.94	34.99	34.66	-0.33%	4,854
Aug 27, 2026	35.20	35.64	34.93	35.46	34.78	0.16%	18,691
Aug 26, 2026	35.63	35.63	35.22	35.40	34.73	-0.25%	7,732
Aug 25, 2026	35.60	35.66	35.30	35.49	34.81	-0.76%	10,189
Aug 24, 2026	35.85	36.21	35.50	35.76	35.08	-0.67%	20,672
Aug 21, 2026	36.21	36.21	35.89	36.01	35.32	0.39%	9,800
Aug 20, 2026	35.76	36.07	35.67	35.86	35.18	0.92%	7,032
Aug 19, 2026	35.58	35.77	35.50	35.54	34.86	1.08%	16,285
Aug 18, 2026	34.96	35.37	34.96	35.16	34.49	0.57%	14,018
Aug 17, 2026	34.73	34.96	34.68	34.96	34.29	1.00%	18,424
Aug 14, 2026	34.50	34.75	34.50	34.62	33.96	1.24%	10,721
Aug 13, 2026	34.48	34.48	33.97	34.19	33.54	-0.12%	9,052
Aug 12, 2026	34.41	34.41	34.15	34.23	33.58	-0.19%	13,082
Aug 11, 2026	34.15	34.43	34.12	34.29	33.64	0.42%	7,495
Aug 10, 2026	33.40	34.15	33.40	34.15	33.50	2.50%	12,338
Aug 7, 2026	33.00	33.54	33.00	33.32	32.68	-0.01%	5,366
Aug 6, 2026	33.65	33.65	33.25	33.32	32.69	1.17%	6,085
Aug 5, 2026	34.07	34.07	32.94	32.94	32.31	-1.11%	7,265
Aug 4, 2026	33.50	33.50	33.01	33.31	32.67	-0.72%	12,629
Aug 3, 2026	34.17	34.17	33.46	33.55	32.91	-1.30%	12,820
Jul 31, 2026	33.94	33.99	33.38	33.99	33.34	1.10%	10,666
Jul 30, 2026	33.87	33.87	33.29	33.62	32.98	0.98%	4,628
Jul 29, 2026	32.86	33.65	32.86	33.62	32.66	1.64%	4,906
Jul 28, 2026	33.72	33.72	33.02	33.08	32.13	-0.57%	7,033
Jul 27, 2026	33.90	33.90	33.24	33.27	32.32	-2.10%	12,358
Jul 24, 2026	34.21	34.43	33.97	33.98	33.01	-0.67%	23,553