|
|
Closing price on 2/26/2025
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
240,600 |
| Split-adjusted Price |
7.67 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
7.67
|
240,600
|
|
|
2/25/2025
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.41
|
7.67
|
408,600
|
|
|
2/24/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.45
|
7.86
|
352,500
|
|
|
2/21/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.56
|
7.86
|
430,700
|
|
|
2/20/2025
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.74
|
7.95
|
205,800
|
|
|
2/19/2025
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.81
|
8.04
|
566,600
|
|
|
2/18/2025
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.68
|
7.86
|
329,700
|
|
|
2/17/2025
|
+0.50 / +6.10%
|
8.30
|
9.00
|
8.30
|
8.70
|
8.71
|
7.95
|
984,800
|
|
|
2/14/2025
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.27
|
7.49
|
316,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.28
|
7.58
|
106,100
|
|
|
2/12/2025
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.33
|
7.58
|
106,800
|
|
|
2/11/2025
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.38
|
7.67
|
395,400
|
|
|
2/10/2025
|
-0.10 / -1.20%
|
8.40
|
8.50
|
7.90
|
8.20
|
8.23
|
7.49
|
519,800
|
|
|
2/7/2025
|
+0.30 / +3.75%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.31
|
7.58
|
818,600
|
|
|
2/6/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.01
|
7.31
|
183,300
|
|
|
2/5/2025
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.98
|
7.40
|
264,500
|
|
|
2/4/2025
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.77
|
7.13
|
290,600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.61
|
7.03
|
99,100
|
|
|
1/24/2025
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
7.03
|
118,900
|
|
|
1/23/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
7.13
|
144,800
|
|
|
1/22/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.62
|
7.03
|
94,000
|
|
|
1/21/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
7.03
|
45,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.65
|
7.03
|
56,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
7.03
|
103,400
|
|
|
1/16/2025
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
7.03
|
107,800
|
|
|
1/15/2025
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
6.94
|
46,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
7.03
|
113,600
|
|
|
1/13/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
7.03
|
92,200
|
|
|
1/10/2025
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.69
|
7.03
|
124,400
|
|
|
1/9/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.73
|
7.13
|
51,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|