(DIVO)
AMEX: DIVO
· Real-Time Price · USD
43.47
-0.05 (-0.11%)
At close: Sep 08, 2025, 12:36 PM
DIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.85 | 43.92 | 43.43 | 43.52 | 43.52 | -0.68% | 553,236 |
| Sep 4, 2025 | 43.61 | 43.83 | 43.57 | 43.82 | 43.82 | 0.62% | 428,285 |
| Sep 3, 2025 | 43.56 | 43.60 | 43.34 | 43.55 | 43.55 | 0.05% | 926,065 |
| Sep 2, 2025 | 43.46 | 43.53 | 43.20 | 43.53 | 43.53 | -0.21% | 743,924 |
| Aug 29, 2025 | 43.58 | 43.67 | 43.50 | 43.62 | 43.62 | 0.05% | 700,142 |
| Aug 28, 2025 | 43.68 | 43.68 | 43.49 | 43.60 | 43.60 | -0.50% | 647,622 |
| Aug 27, 2025 | 43.71 | 43.84 | 43.69 | 43.82 | 43.65 | 0.16% | 646,000 |
| Aug 26, 2025 | 43.49 | 43.75 | 43.46 | 43.75 | 43.58 | 0.51% | 469,074 |
| Aug 25, 2025 | 43.71 | 43.74 | 43.49 | 43.53 | 43.36 | -0.41% | 684,721 |
| Aug 22, 2025 | 43.35 | 43.85 | 43.35 | 43.71 | 43.54 | 1.04% | 930,376 |
| Aug 21, 2025 | 43.21 | 43.34 | 43.13 | 43.26 | 43.09 | -0.07% | 622,829 |
| Aug 20, 2025 | 43.31 | 43.43 | 43.24 | 43.29 | 43.12 | 0.28% | 1,059,843 |
| Aug 19, 2025 | 43.15 | 43.36 | 43.10 | 43.17 | 43.00 | 0.28% | 607,800 |
| Aug 18, 2025 | 43.21 | 43.21 | 43.05 | 43.05 | 42.88 | -0.49% | 514,059 |
| Aug 15, 2025 | 43.37 | 43.37 | 43.18 | 43.26 | 43.09 | -0.16% | 404,463 |
| Aug 14, 2025 | 43.24 | 43.33 | 43.13 | 43.33 | 43.16 | 0.05% | 346,031 |
| Aug 13, 2025 | 43.18 | 43.33 | 43.15 | 43.31 | 43.14 | 0.49% | 471,200 |
| Aug 12, 2025 | 43.04 | 43.13 | 42.96 | 43.10 | 42.93 | 0.63% | 577,540 |
| Aug 11, 2025 | 42.99 | 43.01 | 42.80 | 42.83 | 42.66 | -0.37% | 513,446 |
| Aug 8, 2025 | 42.95 | 43.07 | 42.88 | 42.99 | 42.82 | 0.28% | 531,706 |