DIVA Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.80	31.80	30.90	30.90	30.90	-2.37%	27,709
Oct 7, 2026	31.40	31.65	30.90	31.65	31.65	1.44%	28,136
Oct 6, 2026	31.45	31.45	31.20	31.20	31.20	-0.64%	25,001
Oct 5, 2026	31.60	31.60	31.30	31.40	31.40	-0.48%	28,234
Oct 2, 2026	31.25	31.65	31.25	31.55	31.55	0.96%	19,614
Oct 1, 2026	31.55	31.55	31.25	31.25	31.25	-0.64%	12,618
Sep 30, 2026	31.20	31.70	31.20	31.45	31.45	-0.16%	8,042
Sep 29, 2026	31.40	31.50	31.40	31.50	31.50	-0.32%	4,541
Sep 24, 2026	31.55	31.60	31.15	31.60	31.60	-1.56%	19,845
Sep 23, 2026	31.85	32.10	31.35	32.10	32.10	-0.16%	12,244
Sep 22, 2026	31.85	32.15	31.85	32.15	32.15	-0.46%	2,428
Sep 21, 2026	32.00	32.30	31.80	32.30	32.30	1.10%	11,204
Sep 18, 2026	31.95	31.95	31.95	31.95	31.95	-0.16%	1,436
Sep 17, 2026	31.80	32.00	31.70	32.00	32.00	0.63%	5,220
Sep 16, 2026	31.80	31.80	31.80	31.80	31.80	-	1,100
Sep 15, 2026	31.90	31.90	31.80	31.80	31.80	-0.31%	5,000
Sep 14, 2026	31.90	31.90	31.90	31.90	31.90	1.59%	1,346
Sep 11, 2026	32.75	32.75	31.40	31.40	31.40	-3.53%	10,301
Sep 10, 2026	32.60	32.60	32.00	32.55	32.55	1.88%	5,573
Sep 9, 2026	31.65	31.95	31.55	31.95	31.95	-0.16%	12,698
Sep 8, 2026	31.80	32.00	31.80	32.00	32.00	-0.47%	2,571
Sep 7, 2026	32.90	32.90	32.15	32.15	32.15	-1.38%	4,200
Sep 4, 2026	32.60	32.60	32.40	32.60	32.60	0.62%	4,278
Sep 3, 2026	32.50	32.60	32.40	32.40	32.40	0.62%	4,171
Sep 2, 2026	32.15	32.20	32.15	32.20	32.20	0.31%	4,000
Sep 1, 2026	32.45	32.45	31.80	32.10	32.10	-1.08%	20,963
Aug 31, 2026	32.65	33.15	32.45	32.45	32.45	-2.41%	22,008
Aug 28, 2026	33.05	33.25	32.80	33.25	33.25	-0.75%	11,197
Aug 27, 2026	33.10	33.50	32.60	33.50	33.50	-0.15%	16,701
Aug 26, 2026	33.55	33.60	33.55	33.55	33.55	0.30%	5,000
Aug 25, 2026	33.70	33.70	32.95	33.45	33.45	-	4,228
Aug 24, 2026	32.65	33.45	32.65	33.45	33.45	0.45%	11,065
Aug 21, 2026	33.00	33.30	33.00	33.30	33.30	1.52%	6,350
Aug 20, 2026	32.70	32.80	32.65	32.80	32.80	-0.61%	11,396
Aug 19, 2026	32.55	33.00	32.55	33.00	33.00	-	6,010
Aug 18, 2026	33.00	33.00	32.50	33.00	33.00	-	17,153
Aug 17, 2026	32.25	33.00	32.25	33.00	33.00	-	42,260
Aug 14, 2026	32.95	33.00	32.40	33.00	33.00	0.61%	20,132
Aug 13, 2026	33.10	33.10	32.65	32.80	32.80	-0.91%	14,060
Aug 12, 2026	33.10	33.10	32.60	33.10	33.10	0.30%	13,037
Aug 11, 2026	32.50	33.00	32.50	33.00	33.00	-	9,141
Aug 10, 2026	33.45	33.45	32.45	33.00	33.00	-0.60%	9,342
Aug 7, 2026	35.00	35.00	32.70	33.20	33.20	3.75%	46,127
Aug 6, 2026	32.00	32.00	31.50	32.00	32.00	-	17,885
Aug 5, 2026	31.45	32.00	31.40	32.00	32.00	-	33,981
Aug 4, 2026	31.90	32.00	31.20	32.00	32.00	-	12,675
Aug 3, 2026	32.75	32.75	31.15	32.00	32.00	0.95%	11,825
Jul 31, 2026	31.70	32.00	31.70	31.70	31.70	-	5,259
Jul 30, 2026	31.00	31.70	31.00	31.70	31.70	2.26%	5,025
Jul 29, 2026	31.05	31.05	30.20	31.00	31.00	-1.59%	18,851