DIVZ(DIVZ)
DIVZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $38.18 | $38.33 | $38.13 | $38.33 | 33,243 |
| 11/12/2026 | $38.36 | $38.63 | $38.32 | $38.32 | 20,716 |
| 11/11/2026 | $38.05 | $38.33 | $38.04 | $38.33 | 18,205 |
| 11/10/2026 | $37.84 | $38.00 | $37.80 | $37.97 | 18,900 |
| 11/9/2026 | $37.63 | $37.99 | $37.63 | $37.88 | 18,900 |
| 11/6/2026 | $36.94 | $37.37 | $36.94 | $37.22 | 22,826 |
| 11/5/2026 | $38.46 | $38.46 | $37.28 | $37.29 | 34,800 |
| 11/4/2026 | $38.16 | $38.49 | $38.16 | $38.47 | 27,324 |
| 11/3/2026 | $37.93 | $38.07 | $37.88 | $37.92 | 23,501 |
| 11/2/2026 | $38.25 | $38.25 | $38.05 | $38.05 | 13,300 |
| 10/30/2026 | $38.48 | $38.48 | $38.19 | $38.19 | 23,106 |
| 10/29/2026 | $38.33 | $38.38 | $38.20 | $38.38 | 16,810 |
| 10/28/2026 | $38.13 | $38.24 | $38.08 | $38.14 | 26,800 |
| 10/27/2026 | $38.03 | $38.18 | $38.03 | $38.13 | 27,600 |
| 10/26/2026 | $38.01 | $38.06 | $37.98 | $38.05 | 24,830 |
| 10/23/2026 | $37.89 | $37.98 | $37.80 | $37.86 | 21,100 |
| 10/22/2026 | $37.52 | $38.05 | $37.52 | $38.01 | 28,941 |
| 10/21/2026 | $37.53 | $37.60 | $37.51 | $37.58 | 23,842 |
| 10/20/2026 | $37.74 | $37.76 | $37.67 | $37.68 | 39,100 |
| 10/19/2026 | $37.54 | $37.54 | $37.42 | $37.42 | 22,800 |
| 10/16/2026 | $37.62 | $37.66 | $37.55 | $37.62 | 36,900 |
| 10/15/2026 | $37.59 | $37.64 | $37.44 | $37.52 | 28,235 |
| 10/14/2026 | $37.27 | $37.43 | $37.22 | $37.43 | 26,000 |
| 10/13/2026 | $37.35 | $37.37 | $37.17 | $37.27 | 17,628 |
| 10/12/2026 | $37.16 | $37.32 | $37.16 | $37.32 | 18,500 |
| 10/9/2026 | $37.15 | $37.16 | $37.07 | $37.16 | 15,204 |
| 10/8/2026 | $37.00 | $37.18 | $36.98 | $37.14 | 45,649 |
| 10/7/2026 | $36.93 | $37.01 | $36.90 | $36.93 | 19,620 |
| 10/6/2026 | $36.80 | $37.08 | $36.80 | $37.06 | 36,929 |
| 10/5/2026 | $36.61 | $36.78 | $36.61 | $36.75 | 17,600 |
| 10/2/2026 | $36.62 | $36.68 | $36.60 | $36.65 | 15,544 |
| 10/1/2026 | $36.30 | $36.44 | $36.29 | $36.39 | 39,500 |
| 9/30/2026 | $36.72 | $36.79 | $36.51 | $36.51 | 20,700 |
| 9/29/2026 | $36.69 | $36.72 | $36.64 | $36.72 | 21,603 |
| 9/28/2026 | $36.89 | $36.92 | $36.81 | $36.91 | 15,426 |
| 9/25/2026 | $36.83 | $37.10 | $36.83 | $37.05 | 12,600 |
| 9/24/2026 | $37.14 | $37.16 | $36.88 | $36.91 | 30,300 |
| 9/23/2026 | $37.26 | $37.26 | $37.09 | $37.09 | 23,710 |
| 9/22/2026 | $37.25 | $37.32 | $37.22 | $37.24 | 40,249 |
| 9/21/2026 | $37.44 | $37.46 | $37.35 | $37.41 | 14,925 |
| 9/18/2026 | $37.43 | $37.52 | $37.43 | $37.49 | 12,000 |
| 9/17/2026 | $37.59 | $37.74 | $37.58 | $37.68 | 50,000 |
| 9/16/2026 | $38.04 | $38.04 | $37.55 | $37.65 | 11,949 |
| 9/15/2026 | $38.00 | $38.09 | $38.00 | $38.02 | 18,336 |
| 9/14/2026 | $38.26 | $38.26 | $38.14 | $38.18 | 14,900 |
| 9/11/2026 | $38.09 | $38.09 | $37.98 | $37.98 | 22,100 |
| 9/10/2026 | $38.00 | $38.00 | $37.85 | $37.87 | 11,100 |
| 9/9/2026 | $37.84 | $37.96 | $37.80 | $37.92 | 12,600 |
| 9/8/2026 | $38.09 | $38.19 | $38.06 | $38.09 | 18,400 |
| 9/4/2026 | $38.28 | $38.30 | $38.17 | $38.19 | 21,247 |
| 9/3/2026 | $38.35 | $38.58 | $38.33 | $38.47 | 11,500 |
| 9/2/2026 | $38.29 | $38.39 | $38.28 | $38.28 | 22,400 |
| 9/1/2026 | $38.40 | $38.44 | $38.22 | $38.28 | 18,300 |
| 8/31/2026 | $38.34 | $38.38 | $38.26 | $38.32 | 70,000 |
| 8/28/2026 | $38.49 | $38.52 | $38.41 | $38.48 | 24,543 |
| 8/27/2026 | $38.47 | $38.61 | $38.42 | $38.52 | 9,020 |
| 8/26/2026 | $38.94 | $38.94 | $38.81 | $38.81 | 25,400 |
| 8/25/2026 | $38.63 | $38.84 | $38.62 | $38.77 | 19,300 |
| 8/24/2026 | $38.64 | $38.73 | $38.63 | $38.73 | 13,903 |
| 8/21/2026 | $38.66 | $38.66 | $38.44 | $38.51 | 17,800 |
| 8/20/2026 | $38.73 | $38.79 | $38.51 | $38.51 | 21,600 |
| 8/19/2026 | $38.86 | $38.95 | $38.67 | $38.69 | 22,400 |
| 8/18/2026 | $38.63 | $38.69 | $38.58 | $38.62 | 35,405 |
| 8/17/2026 | $38.32 | $38.49 | $38.31 | $38.33 | 17,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
DIVZ Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
