|
|
Closing price on 4/28/2025
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
574,900 |
| Split-adjusted Price |
6.12 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.66
|
6.12
|
574,900
|
|
|
4/25/2025
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
6.21
|
165,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.90
|
6.40
|
166,000
|
|
|
4/23/2025
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
6.40
|
136,300
|
|
|
4/22/2025
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.50
|
6.90
|
6.77
|
6.30
|
381,900
|
|
|
4/21/2025
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.08
|
6.40
|
273,600
|
|
|
4/18/2025
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
6.30
|
145,700
|
|
|
4/17/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.21
|
57,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.12
|
52,600
|
|
|
4/15/2025
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.64
|
6.12
|
174,000
|
|
|
4/14/2025
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.77
|
6.21
|
114,900
|
|
|
4/11/2025
|
+0.10 / +1.52%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.59
|
6.12
|
310,400
|
|
|
4/10/2025
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.03
|
144,800
|
|
|
4/9/2025
|
-0.20 / -3.23%
|
5.70
|
6.20
|
5.60
|
6.00
|
5.81
|
5.48
|
412,500
|
|
|
4/8/2025
|
-0.60 / -8.82%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.29
|
5.66
|
453,100
|
|
|
4/4/2025
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.63
|
6.21
|
562,700
|
|
|
4/3/2025
|
-0.70 / -8.86%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.39
|
6.58
|
838,800
|
|
|
4/2/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
7.22
|
65,800
|
|
|
4/1/2025
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.76
|
7.22
|
330,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.79
|
7.13
|
141,200
|
|
|
3/28/2025
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.85
|
7.13
|
111,500
|
|
|
3/27/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
7.22
|
63,400
|
|
|
3/26/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.93
|
7.31
|
120,700
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
7.31
|
82,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.92
|
7.31
|
152,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
7.31
|
189,900
|
|
|
3/20/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.31
|
250,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.03
|
7.40
|
109,000
|
|
|
3/18/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.02
|
7.40
|
438,800
|
|
|
3/17/2025
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
7.49
|
100,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|