DIVO Stock Prices

Data as of Nov 9, 2026

Last

47.36

Change

+0.75

Open

46.98

Previous

46.61

High

47.46

Low

46.87

Bid

-

Ask

-

Volume

861,110

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

11.8%

Hist Vol

10.2%

Opt Volume

2

Open Int

356

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	46.98	47.46	46.87	47.36	+0.75	861,110	2	0.118	0.102
Nov 6, 2026	46.43	46.96	46.29	46.61	-0.13	1,057,666	20	0.149	0.100
Nov 5, 2026	48.27	48.30	46.66	46.74	-1.32	1,261,649	34	0.160	0.100
Nov 4, 2026	47.77	48.10	47.62	48.06	+0.91	1,121,578	13	0.104	0.096
Nov 3, 2026	47.21	47.28	47.08	47.15	-0.20	650,285	8	0.114	0.095
Nov 2, 2026	47.49	47.71	47.33	47.35	+0.02	730,379	15	0.115	0.095
Oct 30, 2026	47.59	47.60	47.18	47.33	-0.31	1,049,777	10	0.116	0.095
Oct 29, 2026	47.70	47.78	47.51	47.64	-0.31	934,831	4	0.169	0.095
Oct 28, 2026	47.85	47.99	47.80	47.95	+0.12	1,019,469	4	0.164	0.094
Oct 27, 2026	47.83	47.94	47.70	47.83	+0.07	881,703	151	0.106	0.094
Oct 26, 2026	47.67	47.90	47.67	47.76	+0.19	587,310	7	0.103	0.095
Oct 23, 2026	47.74	47.79	47.51	47.57	-0.43	775,882	45	0.116	0.095
Oct 22, 2026	47.99	48.12	47.88	48.00	-0.17	803,690	19	0.099	0.094
Oct 21, 2026	48.15	48.18	47.94	48.17	+0.15	655,131	7	0.105	0.094
Oct 20, 2026	47.79	48.14	47.70	48.02	+0.25	864,037	8	0.096	0.094
Oct 19, 2026	47.79	47.89	47.70	47.77	-0.04	704,493	27	0.104	0.095
Oct 16, 2026	48.10	48.14	47.67	47.81	+0.00	931,919	34	0.096	0.095
Oct 15, 2026	47.63	47.89	47.50	47.81	+0.26	1,006,124	17	0.083	0.096
Oct 14, 2026	47.47	47.66	47.37	47.55	+0.02	732,732	10	0.080	0.096
Oct 13, 2026	47.90	47.95	47.45	47.53	-0.05	679,781	27	0.098	0.096
Oct 12, 2026	47.52	47.65	47.48	47.58	+0.14	462,924	20	0.103	0.096
Oct 9, 2026	47.14	47.49	47.13	47.44	+0.31	990,005	31	0.069	0.097
Oct 8, 2026	46.93	47.14	46.91	47.13	+0.15	697,789	28	0.096	0.097
Oct 7, 2026	46.98	47.02	46.83	46.98	-0.19	939,622	15	0.106	0.097
Oct 6, 2026	47.12	47.25	47.04	47.17	+0.18	1,052,566	6	0.088	0.097
Oct 5, 2026	46.74	47.09	46.56	46.99	+0.25	665,395	26	0.082	0.097
Oct 2, 2026	46.73	46.81	46.54	46.74	+0.00	858,084	11	0.088	0.097
Oct 1, 2026	46.54	46.62	46.25	46.47	-0.02	1,033,835	3	0.079	0.096
Sep 30, 2026	46.83	46.92	46.48	46.49	-0.28	1,000,448	5	0.101	0.096
Sep 29, 2026	46.81	46.83	46.58	46.77	-0.28	795,049	0	0.000	0.096
Sep 28, 2026	47.11	47.22	47.02	47.05	-0.24	601,897	6	0.097	0.096
Sep 25, 2026	46.98	47.29	46.88	47.29	+0.35	756,737	4	0.072	0.096
Sep 24, 2026	46.99	47.05	46.83	46.94	-0.15	584,651	10	0.103	0.096
Sep 23, 2026	47.28	47.35	47.05	47.09	-0.27	723,331	5	0.095	0.096
Sep 22, 2026	47.74	47.74	47.33	47.36	-0.21	849,071	9	0.090	0.096
Sep 21, 2026	47.55	47.64	47.37	47.57	+0.20	955,644	13	0.082	0.096
Sep 18, 2026	47.36	47.47	47.22	47.37	-0.05	650,759	30	0.095	0.096
Sep 17, 2026	47.46	47.47	47.25	47.42	+0.37	831,508	12	0.000	0.096
Sep 16, 2026	47.52	47.53	46.83	47.05	-0.46	1,025,532	32	0.099	0.095
Sep 15, 2026	47.62	47.62	47.33	47.51	-0.15	844,213	12	0.110	0.095
Sep 14, 2026	47.68	47.80	47.58	47.66	-0.08	848,922	9	0.103	0.095
Sep 11, 2026	47.80	47.91	47.68	47.74	+0.25	670,147	4	0.104	0.095
Sep 10, 2026	47.63	47.63	47.41	47.49	-0.24	798,484	8	0.108	0.095
Sep 9, 2026	47.89	47.94	47.64	47.73	-0.19	976,911	19	0.093	0.095
Sep 8, 2026	48.18	48.21	47.88	47.92	+0.00	962,978	5	0.050	0.095
Sep 4, 2026	48.58	48.60	48.36	48.39	-0.32	784,155	13	0.082	0.095
Sep 3, 2026	48.52	48.73	48.41	48.71	+0.43	752,129	12	0.116	0.095
Sep 2, 2026	48.25	48.40	48.15	48.28	+0.16	644,676	5	0.087	0.095
Sep 1, 2026	48.18	48.36	48.03	48.12	-0.17	891,149	10	0.090	0.095
Aug 31, 2026	48.39	48.41	48.19	48.29	-0.16	1,044,332	7	0.000	0.095
Aug 28, 2026	48.53	48.63	48.37	48.45	-0.18	863,629	9	0.086	0.095
Aug 27, 2026	48.57	48.77	48.48	48.63	-0.08	903,167	3	0.075	0.095
Aug 26, 2026	48.77	48.82	48.66	48.71	-0.10	572,600	4	0.067	0.095
Aug 25, 2026	48.80	48.85	48.61	48.81	+0.13	802,878	20	0.076	0.095
Aug 24, 2026	48.65	48.71	48.56	48.68	+0.11	851,532	18	0.093	0.095
Aug 21, 2026	48.44	48.62	48.42	48.57	+0.37	626,271	24	0.070	0.095
Aug 20, 2026	48.45	48.56	48.18	48.20	-0.53	816,762	10	0.083	0.095
Aug 19, 2026	48.62	49.04	48.59	48.73	+0.32	680,015	12	0.076	0.094
Aug 18, 2026	48.38	48.52	48.33	48.41	+0.01	554,044	9	0.120	0.094
Aug 17, 2026	48.36	48.55	48.36	48.40	-0.05	633,526	1	0.100	0.094
Aug 14, 2026	48.51	48.56	48.42	48.45	+0.01	622,996	5	0.086	0.094
Aug 13, 2026	48.34	48.46	48.22	48.44	+0.22	649,140	4	0.091	0.094
Aug 12, 2026	48.23	48.26	48.05	48.22	+0.11	598,288	21	0.078	0.094
Aug 11, 2026	48.19	48.30	48.06	48.11	-0.05	519,155	18	0.097	0.095
Aug 10, 2026	48.00	48.18	47.92	48.16	+0.16	655,215	4	0.108	0.095

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.