|
Closing price on 8/8/2025
|
|
Open |
33.10 |
High |
34.40 |
Low |
33.00 |
Volume |
2,362,200 |
Split-adjusted Price |
34.30 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
+1.50 / +4.57%
|
33.10
|
34.40
|
33.00
|
34.30
|
33.90
|
34.30
|
2,362,200
|
|
8/7/2025
|
+0.20 / +0.61%
|
33.00
|
33.40
|
32.50
|
33.10
|
32.80
|
33.10
|
1,061,000
|
|
8/6/2025
|
+0.70 / +2.16%
|
31.80
|
33.80
|
31.60
|
33.10
|
32.90
|
33.10
|
2,051,400
|
|
8/5/2025
|
-1.50 / -4.55%
|
33.00
|
33.20
|
31.00
|
31.50
|
32.40
|
31.50
|
3,418,200
|
|
8/4/2025
|
-0.10 / -0.30%
|
33.90
|
33.90
|
32.70
|
32.90
|
33.00
|
32.90
|
1,455,500
|
|
8/1/2025
|
+0.70 / +2.15%
|
32.60
|
33.80
|
32.10
|
33.20
|
32.40
|
33.20
|
1,933,500
|
|
7/31/2025
|
+1.80 / +5.84%
|
31.40
|
33.20
|
31.40
|
32.60
|
32.50
|
32.60
|
2,308,000
|
|
7/30/2025
|
+0.10 / +0.32%
|
31.10
|
32.00
|
30.40
|
31.20
|
32.40
|
31.20
|
2,089,900
|
|
7/29/2025
|
-0.80 / -2.56%
|
31.50
|
32.00
|
30.00
|
30.40
|
30.80
|
30.40
|
4,031,300
|
|
7/28/2025
|
+0.90 / +2.94%
|
30.70
|
31.70
|
30.70
|
31.50
|
31.20
|
31.50
|
2,371,100
|
|
7/25/2025
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.40
|
30.70
|
30.60
|
30.70
|
1,709,600
|
|
7/24/2025
|
+0.90 / +3.01%
|
30.30
|
31.30
|
30.30
|
30.80
|
30.70
|
30.80
|
1,679,400
|
|
7/23/2025
|
+0.60 / +2.02%
|
29.80
|
30.50
|
29.50
|
30.30
|
29.90
|
30.30
|
2,285,200
|
|
7/22/2025
|
+0.10 / +0.34%
|
30.60
|
30.60
|
29.30
|
29.80
|
29.70
|
29.80
|
1,890,100
|
|
7/21/2025
|
-0.40 / -1.33%
|
30.70
|
30.90
|
29.30
|
29.60
|
32.40
|
29.60
|
2,126,500
|
|
7/18/2025
|
-0.20 / -0.66%
|
30.20
|
30.90
|
29.40
|
29.90
|
30.00
|
29.90
|
1,542,000
|
|
7/17/2025
|
+1.30 / +4.47%
|
29.50
|
30.40
|
29.50
|
30.40
|
30.10
|
30.40
|
2,250,500
|
|
7/16/2025
|
+1.20 / +4.24%
|
28.20
|
29.70
|
28.10
|
29.50
|
29.10
|
29.50
|
2,774,400
|
|
7/15/2025
|
+0.50 / +1.81%
|
27.70
|
28.80
|
27.70
|
28.20
|
28.30
|
28.20
|
1,565,500
|
|
7/14/2025
|
-0.20 / -0.71%
|
28.10
|
28.10
|
27.40
|
27.80
|
27.70
|
27.80
|
1,179,600
|
|
7/11/2025
|
-0.20 / -0.71%
|
28.30
|
28.50
|
27.70
|
27.90
|
28.00
|
27.90
|
2,439,200
|
|
7/10/2025
|
-0.30 / -1.05%
|
28.60
|
28.60
|
27.80
|
28.30
|
28.10
|
28.30
|
2,606,000
|
|
7/9/2025
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.30
|
28.50
|
28.60
|
28.50
|
1,687,700
|
|
7/8/2025
|
0.00 / 0.00%
|
28.70
|
28.80
|
28.10
|
28.70
|
28.50
|
28.70
|
2,233,100
|
|
7/7/2025
|
+0.10 / +0.35%
|
28.40
|
29.20
|
28.40
|
28.50
|
28.70
|
28.50
|
2,257,200
|
|
7/4/2025
|
+0.30 / +1.07%
|
28.20
|
28.70
|
27.90
|
28.40
|
28.40
|
28.40
|
1,737,000
|
|
7/3/2025
|
+0.30 / +1.08%
|
27.80
|
28.70
|
27.50
|
28.10
|
28.10
|
28.10
|
2,703,000
|
|
7/2/2025
|
+0.10 / +0.36%
|
27.60
|
28.40
|
27.50
|
27.70
|
27.80
|
27.70
|
1,415,000
|
|
7/1/2025
|
-0.40 / -1.43%
|
27.90
|
28.00
|
27.40
|
27.50
|
27.60
|
27.50
|
1,391,100
|
|
6/30/2025
|
+0.10 / +0.36%
|
27.80
|
28.10
|
27.70
|
27.70
|
27.90
|
27.70
|
1,078,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,349,700
|
8.61
|
0.82%
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
APC
|
8,800
|
8.50
|
0.00%
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
BRC
|
19,800
|
13.20
|
-0.38%
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|