DGIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.54	33.55	33.12	33.29	33.29	-1.25%	36,174
Mar 4, 2026	33.51	33.71	33.47	33.71	33.71	1.83%	6,364
Mar 3, 2026	32.50	33.28	32.37	33.10	33.10	-2.37%	34,825
Mar 2, 2026	33.77	34.02	33.76	33.91	33.91	-2.49%	20,502
Feb 27, 2026	34.76	34.77	34.31	34.77	34.77	-2.48%	23,842
Feb 26, 2026	35.34	35.66	34.75	35.66	35.66	1.43%	47,101
Feb 25, 2026	35.04	35.35	34.80	35.15	35.15	0.17%	4,137
Feb 24, 2026	34.97	35.21	34.74	35.09	35.09	-1.20%	31,431
Feb 23, 2026	35.85	35.85	35.52	35.52	35.52	-2.74%	39,129
Feb 20, 2026	35.98	36.52	35.98	36.52	36.52	1.40%	3,843
Feb 19, 2026	36.01	36.15	35.96	36.02	36.02	-2.33%	11,756
Feb 18, 2026	36.76	36.95	36.76	36.88	36.87	-0.23%	7,906
Feb 17, 2026	36.94	36.96	36.79	36.96	36.96	0.36%	6,471
Feb 13, 2026	36.56	36.85	36.56	36.83	36.83	-0.60%	6,334
Feb 12, 2026	37.65	37.65	37.05	37.05	37.05	-3.19%	14,374
Feb 11, 2026	38.40	38.41	38.14	38.27	38.27	-1.08%	5,180
Feb 10, 2026	38.84	38.86	38.67	38.69	38.69	0.90%	2,020
Feb 9, 2026	38.33	38.41	38.30	38.34	38.34	0.13%	3,560
Feb 6, 2026	38.03	38.41	38.03	38.29	38.29	-0.10%	7,291
Feb 5, 2026	38.53	38.53	38.28	38.33	38.33	-0.76%	11,111
Feb 4, 2026	38.66	38.69	38.52	38.63	38.63	-1.34%	16,543
Feb 3, 2026	39.72	39.72	38.93	39.15	39.15	-1.46%	19,931
Feb 2, 2026	38.13	39.85	38.12	39.73	39.73	3.68%	19,795
Jan 30, 2026	38.36	38.48	38.14	38.32	38.32	0.17%	5,438
Jan 29, 2026	38.26	38.26	38.07	38.26	38.25	0.01%	5,196
Jan 28, 2026	38.43	38.43	38.25	38.25	38.25	-0.61%	2,477
Jan 27, 2026	38.53	38.56	38.25	38.48	38.48	0.01%	17,226
Jan 26, 2026	38.31	38.52	38.31	38.48	38.48	0.66%	2,653
Jan 23, 2026	38.49	38.49	38.12	38.23	38.23	-1.87%	6,467
Jan 22, 2026	38.91	39.04	38.90	38.96	38.96	0.21%	3,027
Jan 21, 2026	38.78	38.93	38.71	38.88	38.88	-0.10%	7,913
Jan 20, 2026	39.64	39.64	38.91	38.92	38.92	-3.12%	11,267
Jan 16, 2026	40.13	40.29	40.08	40.18	40.17	-0.42%	4,891
Jan 15, 2026	40.39	40.39	40.34	40.34	40.34	-0.37%	1,635
Jan 14, 2026	40.19	40.50	40.17	40.49	40.49	0.81%	3,287
Jan 13, 2026	40.23	40.23	40.16	40.17	40.16	-0.52%	1,161
Jan 12, 2026	40.30	40.37	40.14	40.37	40.37	0.27%	2,517
Jan 9, 2026	40.27	40.68	40.12	40.27	40.27	-0.95%	5,392
Jan 8, 2026	40.47	40.65	40.47	40.65	40.65	-1.07%	3,523
Jan 7, 2026	41.12	41.13	41.05	41.10	41.10	1.20%	2,417
Jan 6, 2026	40.95	40.95	40.60	40.61	40.61	-0.97%	4,110
Jan 5, 2026	40.90	41.05	40.90	41.00	41.00	-0.90%	1,694
Jan 2, 2026	41.16	41.38	41.16	41.38	41.38	1.05%	1,157
Dec 31, 2025	40.91	40.95	40.91	40.95	40.95	0.17%	1,846
Dec 30, 2025	40.77	40.97	40.77	40.88	40.87	-0.37%	6,461
Dec 29, 2025	41.07	41.43	41.01	41.03	41.03	-0.98%	1,530
Dec 26, 2025	41.41	41.43	41.41	41.43	41.43	-0.80%	1,321
Dec 24, 2025	41.74	41.77	41.74	41.77	41.77	-1.19%	945
Dec 23, 2025	42.07	42.27	42.07	42.27	42.27	-0.09%	2,363
Dec 22, 2025	42.20	42.36	42.16	42.30	42.30	-2.16%	6,507
Dec 19, 2025	42.57	43.80	42.57	43.24	42.46	2.70%	13,723
Dec 18, 2025	41.98	42.10	41.98	42.10	41.34	1.65%	341
Dec 17, 2025	41.57	41.57	41.41	41.42	40.67	-0.12%	2,647
Dec 16, 2025	41.44	41.52	41.34	41.47	40.72	-0.99%	7,298
Dec 15, 2025	42.00	42.00	41.88	41.88	41.13	0.26%	487
Dec 12, 2025	42.07	42.07	41.77	41.77	41.02	-0.44%	1,235
Dec 11, 2025	41.90	41.98	41.90	41.96	41.20	0.64%	720
Dec 10, 2025	41.56	41.71	41.50	41.69	40.94	-0.22%	2,938
Dec 9, 2025	41.79	41.86	41.69	41.79	41.03	0.58%	2,703
Dec 8, 2025	41.74	41.74	41.48	41.54	40.80	-2.02%	4,878
Dec 5, 2025	42.41	42.49	42.31	42.40	41.64	0.07%	1,443
Dec 4, 2025	42.27	42.38	42.27	42.37	41.61	1.23%	1,196
Dec 3, 2025	41.77	41.91	41.77	41.86	41.10	-0.45%	2,637
Dec 2, 2025	42.04	42.08	42.00	42.04	41.29	-0.46%	1,290
Dec 1, 2025	42.13	42.32	42.11	42.24	41.48	-0.29%	2,123
Nov 28, 2025	42.18	42.36	42.14	42.36	41.60	0.08%	987
Nov 26, 2025	42.28	42.35	42.26	42.33	41.57	0.63%	4,486
Nov 25, 2025	42.07	42.07	42.07	42.07	41.31	0.07%	75
Nov 24, 2025	42.06	42.14	41.98	42.03	41.28	0.11%	1,010
Nov 21, 2025	41.86	42.10	41.72	41.99	41.23	-0.92%	3,261
Nov 20, 2025	42.79	42.79	42.38	42.38	41.62	-0.78%	1,632
Nov 19, 2025	42.63	42.76	42.60	42.71	41.94	1.61%	5,387
Nov 18, 2025	41.90	42.04	41.90	42.04	41.28	-0.53%	604
Nov 17, 2025	42.34	42.47	42.14	42.26	41.50	0.26%	3,951
Nov 14, 2025	42.10	42.22	42.10	42.15	41.39	0.78%	3,145
Nov 13, 2025	42.13	42.13	41.82	41.82	41.07	-1.47%	1,689
Nov 12, 2025	42.47	42.50	42.43	42.44	41.68	0.05%	1,527
Nov 11, 2025	42.23	42.50	42.17	42.42	41.66	2.24%	11,418
Nov 10, 2025	41.41	41.49	41.39	41.49	40.75	0.95%	2,014
Nov 7, 2025	40.94	41.10	40.91	41.10	40.36	-0.23%	928
Nov 6, 2025	41.27	41.27	41.20	41.20	40.46	-1.43%	1,072
Nov 5, 2025	41.45	41.91	41.45	41.80	41.04	0.56%	835
Nov 4, 2025	41.57	41.64	41.44	41.56	40.81	-0.66%	1,659
Nov 3, 2025	41.84	41.85	41.83	41.84	41.09	0.48%	1,439
Oct 31, 2025	41.88	41.88	41.64	41.64	40.89	-1.15%	1,050
Oct 30, 2025	42.16	42.27	42.12	42.12	41.37	-0.27%	2,543
Oct 29, 2025	42.64	42.64	42.24	42.24	41.48	-0.72%	1,889
Oct 28, 2025	42.59	42.92	42.20	42.55	41.78	-0.61%	15,829
Oct 27, 2025	42.86	42.86	42.68	42.81	42.04	1.34%	5,475
Oct 24, 2025	42.50	42.50	42.20	42.24	41.48	-0.16%	3,185
Oct 23, 2025	42.22	42.39	42.22	42.31	41.55	-0.86%	3,671
Oct 22, 2025	42.87	42.87	42.67	42.68	41.91	1.72%	1,632
Oct 21, 2025	41.86	41.97	41.86	41.95	41.20	-0.48%	1,446
Oct 20, 2025	41.87	42.16	41.87	42.16	41.40	0.71%	1,472
Oct 17, 2025	41.72	41.86	41.71	41.86	41.11	0.50%	587
Oct 16, 2025	41.79	41.85	41.65	41.65	40.90	-0.58%	1,483
Oct 15, 2025	41.63	41.90	41.63	41.90	41.14	1.85%	2,031
Oct 14, 2025	40.98	41.20	40.98	41.14	40.40	-0.36%	2,259
Oct 13, 2025	41.30	41.30	41.29	41.29	40.54	0.54%	544
Oct 10, 2025	41.47	41.47	41.06	41.06	40.32	-0.64%	2,497