(DIVD)
NASDAQ: DIVD
· Real-Time Price · USD
36.64
0.09 (0.23%)
At close: Aug 15, 2025, 3:58 PM
36.64
-0.01%
After-hours: Aug 15, 2025, 04:10 PM EDT
DIVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.65 | 36.67 | 36.55 | 36.64 | 36.64 | 0.22% | 908 |
| Aug 14, 2025 | 36.27 | 36.61 | 36.27 | 36.56 | 36.56 | 0.11% | 2,200 |
| Aug 13, 2025 | 36.36 | 36.52 | 36.33 | 36.52 | 36.52 | 1.19% | 1,500 |
| Aug 12, 2025 | 35.87 | 36.10 | 35.76 | 36.09 | 36.09 | 1.12% | 3,436 |
| Aug 11, 2025 | 35.94 | 35.94 | 35.69 | 35.69 | 35.69 | -0.39% | 200 |
| Aug 8, 2025 | 35.77 | 35.92 | 35.77 | 35.83 | 35.83 | 0.70% | 26,657 |
| Aug 7, 2025 | 35.64 | 35.64 | 35.57 | 35.58 | 35.58 | 0.62% | 5,300 |
| Aug 6, 2025 | 35.43 | 35.48 | 35.36 | 35.36 | 35.36 | -0.17% | 14,300 |
| Aug 5, 2025 | 35.38 | 36.95 | 35.29 | 35.42 | 35.42 | 0.31% | 42,314 |
| Aug 4, 2025 | 35.24 | 35.31 | 35.24 | 35.31 | 35.31 | 0.94% | 2,100 |
| Aug 1, 2025 | 34.93 | 34.98 | 34.93 | 34.98 | 34.98 | -0.93% | 1,047 |
| Jul 31, 2025 | 35.68 | 35.68 | 35.31 | 35.31 | 35.31 | -1.48% | 700 |
| Jul 30, 2025 | 35.91 | 35.91 | 35.84 | 35.84 | 35.84 | -0.94% | 128 |
| Jul 29, 2025 | 36.12 | 36.22 | 36.12 | 36.18 | 36.12 | 0.14% | 804 |
| Jul 28, 2025 | 36.21 | 36.21 | 36.13 | 36.13 | 36.07 | -1.01% | 248 |
| Jul 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.44 | 0.41% | 100 |
| Jul 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.28 | -0.98% | 200 |
| Jul 23, 2025 | 36.42 | 36.72 | 36.39 | 36.71 | 36.65 | 1.83% | 5,000 |
| Jul 22, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.98 | 0.75% | 600 |
| Jul 21, 2025 | 35.82 | 35.91 | 35.78 | 35.78 | 35.72 | -0.14% | 1,600 |