DIVA Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.15	30.15	29.80	29.95	29.95	-0.83%	49,548
May 7, 2026	31.00	31.00	29.85	30.20	30.20	-	87,310
May 6, 2026	30.45	30.45	30.15	30.20	30.20	-1.15%	34,338
May 5, 2026	30.50	30.80	30.50	30.55	30.55	0.16%	12,114
May 4, 2026	30.60	30.60	30.50	30.50	30.50	-0.33%	29,662
Apr 30, 2026	30.55	30.60	30.55	30.60	30.60	0.16%	9,498
Apr 29, 2026	30.55	30.55	30.55	30.55	30.55	0.49%	8,181
Apr 28, 2026	30.50	31.05	30.05	30.40	30.40	-2.09%	43,383
Apr 27, 2026	31.80	31.90	30.10	31.05	31.05	-2.36%	26,442
Apr 24, 2026	32.05	32.05	31.75	31.80	31.80	-0.62%	8,171
Apr 23, 2026	32.40	32.40	31.80	32.00	32.00	-0.93%	39,645
Apr 22, 2026	32.15	32.30	32.05	32.30	32.30	0.47%	145,458
Apr 21, 2026	32.05	32.45	32.05	32.15	32.15	0.31%	26,587
Apr 20, 2026	31.75	32.20	31.75	32.05	32.05	0.16%	73,078
Apr 17, 2026	32.15	32.20	32.00	32.00	32.00	-0.62%	23,607
Apr 16, 2026	32.20	32.20	31.75	32.20	32.20	0.16%	60,810
Apr 15, 2026	32.05	32.40	32.00	32.15	32.15	-0.16%	36,626
Apr 14, 2026	32.30	32.40	32.20	32.20	32.20	-0.31%	196,293
Apr 13, 2026	33.00	33.00	32.25	32.30	32.30	-0.77%	169,450
Apr 10, 2026	32.80	32.95	32.50	32.55	32.55	-	24,401
Apr 9, 2026	32.65	32.95	32.55	32.55	32.55	-0.91%	58,033
Apr 8, 2026	33.60	33.60	32.65	32.85	32.85	0.31%	132,263
Apr 7, 2026	33.40	33.40	32.60	32.75	32.75	-0.15%	11,447
Apr 2, 2026	33.25	33.25	32.60	32.80	32.80	0.61%	5,000
Apr 1, 2026	33.10	33.40	32.25	32.60	32.60	-	23,121
Mar 31, 2026	33.00	33.25	32.55	32.60	32.60	-1.21%	64,001
Mar 30, 2026	32.40	33.30	32.40	33.00	33.00	-0.90%	12,421
Mar 27, 2026	33.65	33.65	32.50	33.30	33.30	0.60%	20,149
Mar 26, 2026	33.60	33.60	32.80	33.10	33.10	-1.05%	11,050
Mar 25, 2026	33.00	33.50	33.00	33.45	33.45	4.37%	6,503
Mar 24, 2026	32.60	32.60	31.55	32.05	32.05	-1.69%	43,048
Mar 23, 2026	33.30	33.30	32.60	32.60	32.60	-0.31%	18,082
Mar 20, 2026	33.70	33.70	32.70	32.70	32.70	-1.80%	120,363
Mar 19, 2026	34.00	34.00	33.30	33.30	33.30	-2.63%	45,518
Mar 18, 2026	34.25	34.25	34.20	34.20	34.20	0.59%	2,234
Mar 17, 2026	35.75	35.75	33.85	34.00	34.00	-1.16%	33,050
Mar 16, 2026	35.05	35.05	33.95	34.40	34.40	0.88%	27,155
Mar 13, 2026	34.95	34.95	34.10	34.10	34.10	0.44%	33,002
Mar 12, 2026	34.35	34.35	33.90	33.95	33.95	-1.02%	10,064
Mar 11, 2026	34.35	34.35	34.30	34.30	34.30	0.15%	3,002
Mar 10, 2026	34.85	34.85	34.10	34.25	34.25	1.03%	14,596
Mar 9, 2026	34.25	34.25	33.40	33.90	33.90	-	16,054
Mar 6, 2026	34.25	34.25	33.80	33.90	33.90	0.44%	23,003
Mar 5, 2026	34.95	34.95	33.70	33.75	33.75	-0.59%	26,615
Mar 4, 2026	34.45	34.45	33.70	33.95	33.95	-0.44%	19,985
Mar 3, 2026	34.15	34.20	34.00	34.10	34.10	-0.44%	32,427
Mar 2, 2026	34.60	34.60	34.05	34.25	34.25	-0.15%	39,015
Feb 26, 2026	33.70	34.40	33.65	34.30	34.30	1.78%	42,987
Feb 25, 2026	34.05	34.10	33.50	33.70	33.70	-1.03%	19,289
Feb 24, 2026	34.80	34.80	33.45	34.05	34.05	0.15%	6,586