Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversey Holdings Ltd (NQ: DSEY )

8.390 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2023 8.390 0 +0.00(+0.00%)
Jul 03, 2023 8.390 8.400 8.390 8.390 441,147 +0.00(+0.00%)
Jun 30, 2023 8.400 8.400 8.390 8.390 1,269,436 +0.00(+0.00%)
Jun 29, 2023 8.390 8.400 8.380 8.390 1,661,324 +0.01(+0.12%)
Jun 28, 2023 8.380 8.400 8.380 8.380 1,542,202 -0.01(-0.12%)
Jun 27, 2023 8.390 8.400 8.380 8.390 4,317,704 +0.03(+0.36%)
Jun 26, 2023 8.370 8.380 8.350 8.360 901,026 -0.01(-0.12%)
Jun 23, 2023 8.360 8.370 8.350 8.370 1,434,997 +0.00(+0.00%)
Jun 22, 2023 8.370 8.370 8.350 8.370 1,631,177 +0.00(+0.00%)
Jun 21, 2023 8.360 8.370 8.350 8.370 1,396,214 +0.01(+0.12%)
Jun 20, 2023 8.360 8.370 8.330 8.360 801,081 +0.00(+0.00%)
Jun 16, 2023 8.380 8.380 8.350 8.360 1,930,473 -0.02(-0.24%)
Jun 15, 2023 8.350 8.390 8.350 8.380 2,054,050 +0.04(+0.48%)
Jun 14, 2023 8.350 8.350 8.340 8.340 329,309 +0.00(+0.00%)
Jun 13, 2023 8.340 8.355 8.335 8.340 495,247 +0.00(+0.00%)
Jun 12, 2023 8.320 8.350 8.300 8.340 465,368 +0.02(+0.24%)
Jun 09, 2023 8.350 8.350 8.280 8.320 6,472,337 -0.03(-0.36%)
Jun 08, 2023 8.350 8.360 8.300 8.350 1,712,014 +0.00(+0.00%)
Jun 07, 2023 8.360 8.360 8.350 8.350 371,050 +0.00(+0.00%)
Jun 06, 2023 8.320 8.360 8.310 8.350 873,507 +0.03(+0.36%)
Jun 05, 2023 8.330 8.330 8.310 8.320 1,718,646 -0.01(-0.12%)
Jun 02, 2023 8.340 8.340 8.320 8.330 346,024 +0.00(+0.00%)
Jun 01, 2023 8.330 8.340 8.320 8.330 495,215 +0.00(+0.00%)
May 31, 2023 8.360 8.360 8.320 8.330 1,564,352 -0.03(-0.36%)
May 30, 2023 8.350 8.410 8.340 8.360 12,268,425 +0.02(+0.24%)
May 26, 2023 8.370 8.380 8.340 8.340 1,585,793 -0.03(-0.36%)
May 25, 2023 8.350 8.390 8.350 8.370 5,929,965 +0.00(+0.00%)
May 24, 2023 8.320 8.400 8.310 8.370 3,584,469 +0.05(+0.60%)
May 23, 2023 8.330 8.370 8.310 8.320 2,811,404 -0.01(-0.12%)
May 22, 2023 8.290 8.340 8.290 8.330 2,192,312 +0.03(+0.36%)
May 19, 2023 8.310 8.325 8.290 8.300 2,278,020 +0.02(+0.24%)
May 18, 2023 8.300 8.315 8.280 8.280 1,835,834 -0.03(-0.36%)
May 17, 2023 8.290 8.318 8.270 8.310 2,614,914 +0.04(+0.48%)
May 16, 2023 8.260 8.290 8.260 8.270 1,395,800 -0.01(-0.12%)
May 15, 2023 8.250 8.290 8.250 8.280 3,269,593 +0.03(+0.36%)
May 12, 2023 8.260 8.260 8.220 8.250 719,362 +0.01(+0.12%)
May 11, 2023 8.260 8.260 8.230 8.240 513,444 -0.02(-0.24%)
May 10, 2023 8.290 8.290 8.250 8.260 2,427,652 -0.02(-0.24%)
May 09, 2023 8.250 8.280 8.250 8.280 1,611,920 +0.01(+0.12%)
May 08, 2023 8.230 8.330 8.230 8.270 4,213,465 +0.05(+0.61%)
May 05, 2023 8.150 8.220 8.140 8.220 2,057,524 +0.07(+0.86%)
May 04, 2023 8.140 8.150 8.130 8.150 786,200 +0.00(+0.00%)
May 03, 2023 8.150 8.160 8.140 8.150 905,021 +0.00(+0.00%)
May 02, 2023 8.140 8.150 8.120 8.150 1,049,243 +0.01(+0.12%)
May 01, 2023 8.140 8.150 8.110 8.140 1,152,105 +0.01(+0.12%)
Apr 28, 2023 8.130 8.140 8.120 8.130 2,269,873 +0.01(+0.12%)
Apr 27, 2023 8.140 8.148 8.110 8.120 4,068,471 +0.00(+0.00%)
Apr 26, 2023 8.130 8.151 8.110 8.120 2,132,670 -0.02(-0.25%)
Apr 25, 2023 8.150 8.170 8.130 8.140 4,272,746 -0.01(-0.12%)
Apr 24, 2023 8.160 8.160 8.140 8.150 1,016,233 -0.01(-0.12%)
Apr 21, 2023 8.150 8.160 8.145 8.160 2,010,739 +0.01(+0.12%)
Apr 20, 2023 8.140 8.160 8.140 8.150 1,230,284 +0.00(+0.00%)
Apr 19, 2023 8.130 8.170 8.130 8.150 2,044,420 +0.01(+0.12%)
Apr 18, 2023 8.150 8.150 8.130 8.140 2,875,440 +0.01(+0.12%)
Apr 17, 2023 8.120 8.155 8.110 8.130 1,959,011 +0.02(+0.25%)
Apr 14, 2023 8.140 8.170 8.110 8.110 598,071 -0.03(-0.37%)
Apr 13, 2023 8.150 8.160 8.130 8.140 1,637,069 +0.01(+0.12%)
Apr 12, 2023 8.160 8.165 8.130 8.130 1,257,692 -0.01(-0.12%)
Apr 11, 2023 8.160 8.180 8.140 8.140 1,749,993 +0.00(+0.00%)
Apr 10, 2023 8.110 8.185 8.110 8.140 2,443,755 +0.03(+0.37%)
Apr 06, 2023 8.150 8.160 8.110 8.110 665,373 -0.04(-0.49%)
Apr 05, 2023 8.090 8.160 8.080 8.150 2,112,989 +0.02(+0.25%)
Apr 04, 2023 8.090 8.140 8.070 8.130 2,185,318 +0.04(+0.49%)
Apr 03, 2023 8.080 8.090 8.070 8.090 1,412,355 +0.00(+0.00%)
Mar 31, 2023 8.100 8.110 8.070 8.090 3,672,466 -0.01(-0.12%)
Mar 30, 2023 8.080 8.100 8.055 8.100 643,987 +0.03(+0.37%)
Mar 29, 2023 8.120 8.130 8.050 8.070 703,443 -0.03(-0.37%)
Mar 28, 2023 8.030 8.140 8.030 8.100 711,410 +0.06(+0.75%)
Mar 27, 2023 8.030 8.060 8.010 8.040 1,136,153 +0.01(+0.12%)
Mar 24, 2023 8.040 8.040 8.010 8.030 1,012,239 -0.01(-0.12%)
Mar 23, 2023 8.010 8.060 8.010 8.040 1,360,301 +0.04(+0.50%)
Mar 22, 2023 8.030 8.050 7.970 8.000 1,274,972 +0.00(+0.00%)
Mar 21, 2023 8.030 8.050 7.990 8.000 1,262,294 -0.01(-0.12%)
Mar 20, 2023 7.880 8.010 7.880 8.010 1,843,929 +0.05(+0.63%)
Mar 17, 2023 7.990 8.010 7.790 7.960 9,105,861 -0.14(-1.73%)
Mar 16, 2023 8.090 8.110 8.060 8.100 1,761,345 -0.01(-0.12%)
Mar 15, 2023 8.080 8.110 8.060 8.110 5,824,465 +0.01(+0.12%)
Mar 14, 2023 8.130 8.130 8.080 8.100 3,616,567 -0.01(-0.12%)
Mar 13, 2023 8.080 8.150 8.055 8.110 3,977,930 +0.00(+0.00%)
Mar 10, 2023 8.120 8.130 8.080 8.110 7,643,606 -0.03(-0.37%)
Mar 09, 2023 8.060 8.140 8.050 8.140 26,551,628 -0.04(-0.49%)
Mar 08, 2023 8.140 8.200 8.130 8.180 72,923,408 +2.23(+37.48%)
Mar 07, 2023 6.110 6.140 5.930 5.950 326,310 -0.19(-3.09%)
Mar 06, 2023 6.400 6.400 6.090 6.140 369,316 -0.20(-3.15%)
Mar 03, 2023 6.240 6.360 6.165 6.340 241,438 +0.19(+3.09%)
Mar 02, 2023 5.880 6.210 5.840 6.150 227,579 +0.19(+3.19%)
Mar 01, 2023 5.910 6.000 5.820 5.960 259,579 +0.05(+0.85%)
Feb 28, 2023 5.780 6.013 5.550 5.910 449,440 +0.08(+1.37%)
Feb 27, 2023 5.870 6.460 5.780 5.830 218,604 +0.08(+1.39%)
Feb 24, 2023 5.630 5.812 5.490 5.750 222,589 -0.01(-0.26%)
Feb 23, 2023 5.750 5.870 5.670 5.765 469,852 +0.10(+1.86%)
Feb 22, 2023 5.550 5.730 5.325 5.660 725,079 -0.05(-0.88%)
Feb 21, 2023 5.830 5.900 5.670 5.710 188,136 -0.21(-3.55%)
Feb 17, 2023 6.000 6.000 5.780 5.920 264,774 -0.07(-1.17%)
Feb 16, 2023 6.030 6.200 5.916 5.990 301,941 -0.23(-3.70%)
Feb 15, 2023 5.880 6.240 5.860 6.220 312,255 +0.28(+4.71%)
Feb 14, 2023 5.710 5.965 5.710 5.940 368,233 +0.15(+2.59%)
Feb 13, 2023 5.790 5.840 5.640 5.790 263,774 +0.05(+0.87%)
Feb 10, 2023 5.710 5.870 5.530 5.740 628,222 +0.00(+0.00%)
Feb 09, 2023 6.020 6.220 5.700 5.740 369,770 -0.16(-2.71%)
Feb 08, 2023 5.970 6.020 5.850 5.900 423,664 -0.14(-2.32%)
Feb 07, 2023 6.010 6.140 5.759 6.040 346,457 -0.01(-0.17%)
Feb 06, 2023 6.140 6.220 5.971 6.050 273,297 -0.17(-2.73%)
Feb 03, 2023 6.280 6.380 6.120 6.220 385,985 -0.16(-2.51%)
Feb 02, 2023 6.320 6.520 6.305 6.380 527,544 +0.13(+2.08%)
Feb 01, 2023 6.110 6.370 5.940 6.250 904,042 +0.18(+2.97%)
Jan 31, 2023 5.910 6.090 5.770 6.070 443,033 +0.17(+2.88%)
Jan 30, 2023 5.700 5.960 5.540 5.900 470,978 +0.14(+2.43%)
Jan 27, 2023 5.410 5.820 5.400 5.760 371,259 +0.31(+5.69%)
Jan 26, 2023 5.480 5.570 5.300 5.450 634,137 +0.02(+0.37%)
Jan 25, 2023 5.650 5.690 5.410 5.430 224,141 -0.33(-5.73%)
Jan 24, 2023 5.680 5.860 5.565 5.760 828,558 +0.04(+0.70%)
Jan 23, 2023 5.450 5.740 5.410 5.720 461,824 +0.29(+5.34%)
Jan 20, 2023 5.350 5.470 5.220 5.430 246,326 +0.14(+2.65%)
Jan 19, 2023 5.160 5.310 5.060 5.290 142,855 +0.08(+1.54%)
Jan 18, 2023 5.490 5.530 5.190 5.210 220,551 -0.21(-3.87%)
Jan 17, 2023 5.210 5.530 5.140 5.420 354,563 +0.22(+4.23%)
Jan 13, 2023 5.060 5.270 5.050 5.200 167,589 +0.07(+1.36%)
Jan 12, 2023 5.080 5.130 5.015 5.130 222,145 +0.09(+1.79%)
Jan 11, 2023 4.910 5.060 4.880 5.040 245,596 +0.13(+2.65%)
Jan 10, 2023 5.010 5.075 4.795 4.910 442,372 -0.10(-2.00%)
Jan 09, 2023 4.690 5.050 4.630 5.010 630,757 +0.41(+8.91%)
Jan 06, 2023 4.490 4.670 4.360 4.600 444,141 +0.16(+3.60%)
Jan 05, 2023 4.510 4.560 4.320 4.440 381,382 -0.13(-2.84%)
Jan 04, 2023 4.510 4.630 4.320 4.570 480,167 +0.13(+2.93%)
Jan 03, 2023 4.280 4.490 4.280 4.440 493,097 +0.18(+4.23%)
Dec 30, 2022 4.170 4.515 4.140 4.260 556,942 +0.05(+1.19%)
Dec 29, 2022 4.110 4.270 4.040 4.210 576,833 +0.17(+4.21%)
Dec 28, 2022 4.180 4.260 4.040 4.040 396,259 -0.14(-3.35%)
Dec 27, 2022 4.360 4.375 4.180 4.180 158,882 -0.18(-4.13%)
Dec 23, 2022 4.370 4.440 4.310 4.360 320,815 +0.00(+0.00%)
Dec 22, 2022 4.380 4.390 4.140 4.360 535,352 -0.09(-2.02%)
Dec 21, 2022 4.500 4.578 4.280 4.450 372,741 +0.05(+1.14%)
Dec 20, 2022 4.260 4.410 4.150 4.400 435,777 +0.13(+3.04%)
Dec 19, 2022 4.540 4.620 4.240 4.270 1,177,521 -0.30(-6.56%)
Dec 16, 2022 4.500 4.670 4.415 4.570 645,712 +0.00(+0.00%)
Dec 15, 2022 4.900 5.020 4.555 4.570 970,909 -0.50(-9.86%)
Dec 14, 2022 5.180 5.265 4.970 5.070 334,313 -0.16(-3.06%)
Dec 13, 2022 5.330 5.670 5.180 5.230 439,375 +0.19(+3.77%)
Dec 12, 2022 5.000 5.100 4.920 5.040 404,763 -0.02(-0.40%)
Dec 09, 2022 5.230 5.390 5.015 5.060 475,952 -0.23(-4.35%)
Dec 08, 2022 4.970 5.400 4.970 5.290 516,854 +0.34(+6.87%)
Dec 07, 2022 5.030 5.460 4.925 4.950 351,949 -0.10(-1.98%)
Dec 06, 2022 5.030 5.505 4.980 5.050 269,570 +0.01(+0.20%)
Dec 05, 2022 5.330 5.330 5.020 5.040 330,086 -0.32(-5.97%)
Dec 02, 2022 5.100 5.510 5.080 5.360 583,369 +0.19(+3.68%)
Dec 01, 2022 5.200 5.277 5.060 5.170 506,098 +0.03(+0.58%)
Nov 30, 2022 4.980 5.180 4.840 5.140 690,582 +0.14(+2.80%)
Nov 29, 2022 4.850 5.030 4.850 5.000 248,138 +0.16(+3.31%)
Nov 28, 2022 4.920 5.000 4.820 4.840 386,135 -0.19(-3.78%)
Nov 25, 2022 5.020 5.070 4.970 5.030 83,780 +0.00(+0.00%)
Nov 23, 2022 4.940 5.095 4.930 5.030 220,533 +0.04(+0.80%)
Nov 22, 2022 5.100 5.120 4.890 4.990 429,694 -0.13(-2.54%)
Nov 21, 2022 5.120 5.160 4.980 5.120 284,723 +0.00(+0.00%)
Nov 18, 2022 5.150 5.200 4.955 5.120 714,821 +0.10(+1.99%)
Nov 17, 2022 5.070 5.120 4.950 5.020 444,171 -0.19(-3.65%)
Nov 16, 2022 5.330 5.405 5.190 5.210 340,101 -0.17(-3.16%)
Nov 15, 2022 5.380 5.560 5.220 5.380 1,055,320 +0.12(+2.28%)
Nov 14, 2022 5.770 5.812 5.250 5.260 508,508 -0.56(-9.62%)
Nov 11, 2022 5.840 6.360 5.760 5.820 1,402,355 +0.03(+0.52%)
Nov 10, 2022 5.610 5.970 5.610 5.790 3,930,331 +0.49(+9.25%)
Nov 09, 2022 5.220 5.380 5.180 5.300 403,006 +0.00(+0.00%)
Nov 08, 2022 5.380 5.490 5.160 5.300 406,183 -0.05(-0.93%)
Nov 07, 2022 5.380 5.420 5.100 5.350 536,178 -0.03(-0.56%)
Nov 04, 2022 4.700 5.400 4.670 5.380 980,962 +0.78(+16.96%)
Nov 03, 2022 3.950 5.010 3.950 4.600 1,421,909 -0.20(-4.17%)
Nov 02, 2022 5.140 4.780 4.800 758,765 -0.36(-6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.