(DIVD)
NASDAQ: DIVD
· Real-Time Price · USD
36.90
-0.22 (-0.60%)
At close: Sep 12, 2025, 12:14 PM
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.04 | 37.12 | 37.04 | 37.12 | 37.12 | 1.25% | 189 |
| Sep 10, 2025 | 36.72 | 36.72 | 36.63 | 36.66 | 36.66 | -0.14% | 2,029 |
| Sep 9, 2025 | 36.67 | 36.71 | 36.67 | 36.71 | 36.71 | -0.05% | 1,197 |
| Sep 8, 2025 | 36.65 | 36.73 | 36.65 | 36.73 | 36.73 | 0.00% | 500 |
| Sep 5, 2025 | 36.78 | 36.78 | 36.73 | 36.73 | 36.73 | 0.16% | 300 |
| Sep 4, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.44% | 200 |
| Sep 3, 2025 | 36.58 | 36.58 | 36.41 | 36.51 | 36.51 | -0.30% | 4,512 |
| Sep 2, 2025 | 36.59 | 36.62 | 36.50 | 36.62 | 36.62 | -0.81% | 10,263 |
| Aug 29, 2025 | 36.92 | 36.93 | 36.82 | 36.92 | 36.92 | 0.11% | 2,307 |
| Aug 28, 2025 | 36.77 | 36.88 | 36.77 | 36.88 | 36.88 | -0.11% | 120 |
| Aug 27, 2025 | 36.93 | 36.93 | 36.88 | 36.92 | 36.86 | 0.33% | 700 |
| Aug 26, 2025 | 36.70 | 36.80 | 36.65 | 36.80 | 36.74 | -0.27% | 425 |
| Aug 25, 2025 | 37.02 | 37.02 | 36.90 | 36.90 | 36.83 | -1.26% | 800 |
| Aug 22, 2025 | 37.38 | 37.40 | 37.37 | 37.37 | 37.30 | 1.52% | 500 |
| Aug 21, 2025 | 36.77 | 36.85 | 36.76 | 36.81 | 36.74 | -0.35% | 1,100 |
| Aug 20, 2025 | 36.98 | 36.98 | 36.94 | 36.94 | 36.88 | 0.60% | 800 |
| Aug 19, 2025 | 36.85 | 36.86 | 36.71 | 36.72 | 36.66 | 0.38% | 4,600 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.58 | 36.58 | 36.51 | -0.16% | 1,135 |
| Aug 15, 2025 | 36.65 | 36.67 | 36.55 | 36.64 | 36.57 | 0.22% | 908 |
| Aug 14, 2025 | 36.27 | 36.61 | 36.27 | 36.56 | 36.49 | 0.11% | 2,200 |