DIVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 32.49 | 33.05 | 32.23 | 32.75 | 0.03 | 0.09% | 235,400 |
| Mar 3, 2025 | 32.98 | 33.08 | 32.56 | 32.72 | 0.39 | 1.21% | 223,800 |
| Feb 28, 2025 | 32.34 | 32.43 | 32.10 | 32.33 | -0.05 | -0.15% | 214,438 |
| Feb 27, 2025 | 32.66 | 32.68 | 32.36 | 32.38 | -0.35 | -1.07% | 313,840 |
| Feb 26, 2025 | 32.81 | 33.00 | 32.65 | 32.73 | -0.02 | -0.06% | 144,600 |
| Feb 25, 2025 | 32.83 | 32.85 | 32.61 | 32.75 | 0.36 | 1.11% | 188,925 |
| Feb 24, 2025 | 32.58 | 32.63 | 32.39 | 32.39 | -0.01 | -0.03% | 170,767 |
| Feb 21, 2025 | 32.62 | 32.62 | 32.32 | 32.40 | -0.23 | -0.70% | 138,900 |
| Feb 20, 2025 | 32.53 | 32.63 | 32.44 | 32.63 | 0.23 | 0.71% | 399,000 |
| Feb 19, 2025 | 32.40 | 32.50 | 32.29 | 32.40 | -0.32 | -0.98% | 248,200 |
| Feb 18, 2025 | 32.69 | 32.78 | 32.61 | 32.72 | 0.26 | 0.80% | 156,000 |
| Feb 14, 2025 | 32.59 | 32.67 | 32.46 | 32.46 | -0.01 | -0.03% | 300,200 |
| Feb 13, 2025 | 32.24 | 32.50 | 32.21 | 32.47 | 0.39 | 1.22% | 180,208 |
| Feb 12, 2025 | 31.83 | 32.20 | 31.77 | 32.08 | 0.02 | 0.06% | 164,200 |
| Feb 11, 2025 | 31.83 | 32.06 | 31.80 | 32.06 | 0.26 | 0.82% | 216,000 |
| Feb 10, 2025 | 31.81 | 31.86 | 31.76 | 31.80 | 0.15 | 0.47% | 323,737 |
| Feb 7, 2025 | 31.93 | 31.93 | 31.58 | 31.65 | -0.28 | -0.88% | 802,000 |
| Feb 6, 2025 | 31.88 | 31.96 | 31.80 | 31.93 | 0.23 | 0.73% | 1,610,408 |
| Feb 5, 2025 | 31.58 | 31.76 | 31.55 | 31.70 | 0.31 | 0.99% | 127,400 |
| Feb 4, 2025 | 31.22 | 31.45 | 31.21 | 31.39 | 0.29 | 0.93% | 246,008 |
| Feb 3, 2025 | 30.93 | 31.22 | 30.80 | 31.10 | -0.38 | -1.21% | 269,530 |
| Jan 31, 2025 | 31.68 | 31.84 | 31.39 | 31.48 | -0.31 | -0.98% | 217,500 |
| Jan 30, 2025 | 31.69 | 31.93 | 31.58 | 31.79 | 0.42 | 1.34% | 132,700 |
| Jan 29, 2025 | 31.40 | 31.48 | 31.31 | 31.37 | -0.06 | -0.19% | 184,200 |
| Jan 28, 2025 | 31.46 | 31.46 | 31.22 | 31.43 | -0.12 | -0.38% | 440,647 |
| Jan 27, 2025 | 31.37 | 31.55 | 31.33 | 31.55 | 0.11 | 0.35% | 130,908 |
| Jan 24, 2025 | 31.43 | 31.57 | 31.43 | 31.44 | 0.17 | 0.54% | 203,424 |
| Jan 23, 2025 | 31.14 | 31.33 | 31.11 | 31.27 | 0.18 | 0.58% | 154,300 |
| Jan 22, 2025 | 31.19 | 31.20 | 31.01 | 31.09 | -0.02 | -0.06% | 192,623 |
| Jan 21, 2025 | 30.90 | 31.14 | 30.88 | 31.11 | 0.57 | 1.87% | 237,700 |
| Jan 17, 2025 | 30.55 | 30.70 | 30.49 | 30.54 | 0.11 | 0.36% | 183,900 |
| Jan 16, 2025 | 30.34 | 30.54 | 30.30 | 30.43 | 0.15 | 0.50% | 193,957 |
| Jan 15, 2025 | 30.37 | 30.38 | 30.19 | 30.28 | 0.34 | 1.14% | 220,700 |
| Jan 14, 2025 | 29.92 | 30.06 | 29.77 | 29.94 | 0.08 | 0.27% | 253,016 |
| Jan 13, 2025 | 29.58 | 29.86 | 29.58 | 29.86 | -0.02 | -0.07% | 345,600 |
| Jan 10, 2025 | 30.11 | 30.11 | 29.80 | 29.88 | -0.43 | -1.42% | 276,800 |
| Jan 8, 2025 | 30.19 | 30.31 | 30.06 | 30.31 | -0.03 | -0.10% | 219,307 |
| Jan 7, 2025 | 30.59 | 30.61 | 30.28 | 30.34 | 0.00 | 0.00% | 296,000 |
| Jan 6, 2025 | 30.28 | 30.55 | 30.28 | 30.34 | 0.34 | 1.13% | 413,817 |
| Jan 3, 2025 | 30.00 | 30.06 | 29.88 | 30.00 | 0.14 | 0.47% | 99,500 |
| Jan 2, 2025 | 30.02 | 30.08 | 29.80 | 29.86 | -0.15 | -0.50% | 128,040 |
| Dec 31, 2024 | 30.18 | 30.18 | 29.92 | 30.01 | 0.00 | 0.00% | 154,900 |
| Dec 30, 2024 | 30.06 | 30.14 | 29.90 | 30.01 | -0.16 | -0.53% | 474,500 |
| Dec 27, 2024 | 30.17 | 30.24 | 30.08 | 30.17 | -0.05 | -0.17% | 102,314 |
| Dec 26, 2024 | 30.15 | 30.27 | 30.03 | 30.22 | 0.13 | 0.43% | 122,644 |
| Dec 24, 2024 | 29.97 | 30.09 | 29.93 | 30.09 | 0.11 | 0.37% | 72,400 |
| Dec 23, 2024 | 29.80 | 30.01 | 29.69 | 29.98 | 0.17 | 0.57% | 233,200 |
| Dec 20, 2024 | 29.55 | 30.03 | 29.51 | 29.81 | -0.34 | -1.13% | 290,026 |
| Dec 19, 2024 | 30.37 | 30.37 | 30.11 | 30.15 | -0.03 | -0.10% | 333,900 |
| Dec 18, 2024 | 30.91 | 31.04 | 30.18 | 30.18 | -0.75 | -2.42% | 191,025 |