# Price History for DIVO

> End-of-day price history, dividends, and splits for DIVO.

Data as of Nov 9, 2026 (end of day).

## DIVO quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/DIVO.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for DIVO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/DIVO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/DIVO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/DIVO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=DIVO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/DIVO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/DIVO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/DIVO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/DIVO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt