DIVA Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.15	31.75	31.00	31.25	31.25	-0.48%	67,118
Jun 2, 2026	31.85	32.00	31.30	31.40	31.40	-1.41%	36,491
Jun 1, 2026	32.50	32.50	31.75	31.85	31.85	0.47%	85,992
May 29, 2026	32.90	32.90	31.60	31.70	31.70	0.32%	27,761
May 28, 2026	31.50	32.55	31.00	31.60	31.60	2.93%	43,622
May 27, 2026	30.70	31.00	30.65	30.70	30.70	0.33%	38,801
May 26, 2026	30.20	30.90	30.15	30.60	30.60	-0.16%	24,171
May 25, 2026	31.00	31.20	30.45	30.65	30.65	-1.13%	22,202
May 22, 2026	31.00	31.05	30.80	31.00	31.00	1.47%	15,555
May 21, 2026	30.95	30.95	30.50	30.55	30.55	-0.65%	12,173
May 20, 2026	31.00	31.00	30.75	30.75	30.75	-0.32%	5,614
May 19, 2026	30.80	30.90	30.30	30.85	30.85	1.15%	19,139
May 18, 2026	30.15	30.75	29.95	30.50	30.50	-	33,959
May 15, 2026	30.70	31.40	30.25	30.50	30.50	0.99%	37,647
May 14, 2026	29.70	30.25	29.50	30.20	30.20	0.17%	47,859
May 13, 2026	30.00	30.50	29.95	30.15	30.15	-0.66%	40,060
May 12, 2026	30.70	30.70	30.35	30.35	30.35	-1.14%	9,178
May 11, 2026	30.90	30.90	30.65	30.70	30.70	2.50%	29,586
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