DIVA Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	30.05	30.45	29.65	30.00	30.00	-0.17%	22,700
Jun 24, 2026	29.00	30.05	29.00	30.05	30.05	0.50%	23,041
Jun 23, 2026	29.90	30.00	29.90	29.90	29.90	-0.66%	17,157
Jun 22, 2026	29.80	30.50	29.60	30.10	30.10	0.33%	32,269
Jun 18, 2026	30.00	30.35	29.70	30.00	30.00	-	10,883
Jun 17, 2026	29.80	30.65	29.80	30.00	30.00	0.67%	8,020
Jun 16, 2026	29.90	30.80	29.80	29.80	29.80	0.17%	18,306
Jun 15, 2026	29.55	30.00	29.55	29.75	29.75	-0.50%	22,547
Jun 12, 2026	29.50	30.20	29.50	29.90	29.90	-1.48%	46,456
Jun 11, 2026	32.15	32.45	31.65	32.35	30.35	2.21%	47,132
Jun 10, 2026	31.50	31.85	31.50	31.65	29.69	-	29,050
Jun 9, 2026	31.60	31.75	31.60	31.65	29.69	-	33,832
Jun 8, 2026	31.40	31.85	31.20	31.65	29.69	0.64%	17,518
Jun 5, 2026	31.50	31.50	31.35	31.45	29.51	-	18,852
Jun 4, 2026	31.40	31.45	31.20	31.45	29.51	0.64%	20,462
Jun 3, 2026	31.15	31.75	31.00	31.25	29.32	-0.48%	67,118
Jun 2, 2026	31.85	32.00	31.30	31.40	29.46	-1.41%	36,491
Jun 1, 2026	32.50	32.50	31.75	31.85	29.88	0.47%	85,992
May 29, 2026	32.90	32.90	31.60	31.70	29.74	0.32%	27,761
May 28, 2026	31.50	32.55	31.00	31.60	29.65	2.93%	43,622
May 27, 2026	30.70	31.00	30.65	30.70	28.80	0.33%	38,801
May 26, 2026	30.20	30.90	30.15	30.60	28.71	-0.16%	24,171
May 25, 2026	31.00	31.20	30.45	30.65	28.76	-1.13%	22,202
May 22, 2026	31.00	31.05	30.80	31.00	29.08	1.47%	15,555
May 21, 2026	30.95	30.95	30.50	30.55	28.66	-0.65%	12,173
May 20, 2026	31.00	31.00	30.75	30.75	28.85	-0.32%	5,614
May 19, 2026	30.80	30.90	30.30	30.85	28.94	1.15%	19,139
May 18, 2026	30.15	30.75	29.95	30.50	28.61	-	33,959
May 15, 2026	30.70	31.40	30.25	30.50	28.61	0.99%	37,647
May 14, 2026	29.70	30.25	29.50	30.20	28.33	0.17%	47,859
May 13, 2026	30.00	30.50	29.95	30.15	28.29	-0.66%	40,060
May 12, 2026	30.70	30.70	30.35	30.35	28.47	-1.14%	9,178
May 11, 2026	30.90	30.90	30.65	30.70	28.80	2.50%	29,586
May 8, 2026	30.15	30.15	29.80	29.95	28.10	-0.83%	49,548
May 7, 2026	31.00	31.00	29.85	30.20	28.33	-	87,310
May 6, 2026	30.45	30.45	30.15	30.20	28.33	-1.15%	34,338
May 5, 2026	30.50	30.80	30.50	30.55	28.66	0.16%	12,114
May 4, 2026	30.60	30.60	30.50	30.50	28.61	-0.33%	29,662
Apr 30, 2026	30.55	30.60	30.55	30.60	28.71	0.16%	9,498
Apr 29, 2026	30.55	30.55	30.55	30.55	28.66	0.49%	8,181
Apr 28, 2026	30.50	31.05	30.05	30.40	28.52	-2.09%	43,383
Apr 27, 2026	31.80	31.90	30.10	31.05	29.13	-2.36%	26,442
Apr 24, 2026	32.05	32.05	31.75	31.80	29.83	-0.62%	8,171
Apr 23, 2026	32.40	32.40	31.80	32.00	30.02	-0.93%	39,645
Apr 22, 2026	32.15	32.30	32.05	32.30	30.30	0.47%	145,458
Apr 21, 2026	32.05	32.45	32.05	32.15	30.16	0.31%	26,587
Apr 20, 2026	31.75	32.20	31.75	32.05	30.07	0.16%	73,078
Apr 17, 2026	32.15	32.20	32.00	32.00	30.02	-0.62%	23,607
Apr 16, 2026	32.20	32.20	31.75	32.20	30.21	0.16%	60,810
Apr 15, 2026	32.05	32.40	32.00	32.15	30.16	-0.16%	36,626