DIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	55.39	56.40	54.21	55.53	-	-1.99%	98,046
Mar 3, 2026	58.51	58.99	55.70	56.66	56.66	-1.75%	171,326
Mar 2, 2026	59.41	59.41	56.20	57.67	57.67	3.91%	193,646
Feb 27, 2026	54.83	55.85	53.56	55.50	55.50	3.28%	95,493
Feb 26, 2026	52.56	54.82	52.04	53.74	53.74	0.54%	48,384
Feb 25, 2026	54.14	54.14	52.24	53.45	53.45	-1.02%	22,982
Feb 24, 2026	53.99	54.00	52.86	54.00	54.00	-0.22%	22,029
Feb 23, 2026	53.90	55.50	53.57	54.12	54.12	1.03%	70,961
Feb 20, 2026	53.65	54.02	52.80	53.57	53.57	-1.11%	84,505
Feb 19, 2026	54.46	55.26	53.67	54.17	54.17	1.44%	61,497
Feb 18, 2026	52.72	53.44	52.48	53.40	53.40	3.71%	32,974
Feb 17, 2026	52.92	53.50	50.44	51.49	51.49	-1.87%	46,480
Feb 13, 2026	51.77	52.82	51.56	52.47	52.47	1.08%	66,710
Feb 12, 2026	53.71	54.24	51.50	51.91	51.91	-3.46%	61,736
Feb 11, 2026	52.46	54.02	52.46	53.77	53.77	5.08%	71,364
Feb 10, 2026	51.52	51.52	50.49	51.17	51.17	-0.23%	36,858
Feb 9, 2026	50.43	51.39	50.04	51.29	51.29	1.34%	70,866
Feb 6, 2026	49.06	50.78	49.06	50.61	50.61	4.16%	77,671
Feb 5, 2026	48.91	49.05	47.38	48.59	48.59	-2.53%	116,600
Feb 4, 2026	47.92	50.00	47.92	49.85	49.85	4.66%	86,825
Feb 3, 2026	45.03	47.80	44.75	47.63	47.63	6.29%	111,068
Feb 2, 2026	45.08	45.48	44.32	44.81	44.81	-3.70%	158,777
Jan 30, 2026	45.41	46.65	44.54	46.53	46.53	1.91%	66,643
Jan 29, 2026	46.64	47.82	45.63	45.66	45.66	1.78%	71,214
Jan 28, 2026	44.68	44.99	44.26	44.86	44.86	1.49%	42,168
Jan 27, 2026	43.71	44.38	43.44	44.20	44.20	1.85%	21,809
Jan 26, 2026	44.40	44.42	42.94	43.40	43.40	0.18%	39,525
Jan 23, 2026	43.77	44.47	43.19	43.32	43.32	1.10%	35,468
Jan 22, 2026	42.36	43.01	42.07	42.85	42.85	0.63%	43,742
Jan 21, 2026	41.76	43.06	41.76	42.58	42.58	4.85%	39,046
Jan 20, 2026	41.30	41.33	40.50	40.61	40.61	-0.44%	39,304
Jan 16, 2026	40.72	40.97	40.50	40.79	40.79	0.41%	52,092
Jan 15, 2026	40.71	41.44	40.14	40.62	40.62	-1.90%	36,853
Jan 14, 2026	40.11	42.44	40.11	41.41	41.41	4.35%	163,386
Jan 13, 2026	39.16	40.29	39.16	39.68	39.68	2.97%	50,486
Jan 12, 2026	39.42	39.42	38.25	38.54	38.54	-1.56%	21,770
Jan 9, 2026	39.33	39.35	39.01	39.15	39.15	0.51%	20,346
Jan 8, 2026	36.87	39.43	36.87	38.95	38.95	6.10%	42,544
Jan 7, 2026	37.85	37.85	36.60	36.71	36.71	-1.97%	20,655
Jan 6, 2026	39.52	39.77	37.40	37.45	37.45	-5.43%	42,422
Jan 5, 2026	40.26	40.33	37.88	39.60	39.60	5.68%	98,928
Jan 2, 2026	36.13	37.80	36.09	37.47	37.47	3.83%	26,814
Dec 31, 2025	36.55	36.55	35.91	36.09	36.09	-1.10%	23,852
Dec 30, 2025	36.24	36.65	36.24	36.49	36.49	1.56%	15,370
Dec 29, 2025	35.77	36.12	35.50	35.93	35.93	1.81%	33,862
Dec 26, 2025	35.51	35.56	34.97	35.29	35.29	-0.77%	21,404
Dec 24, 2025	35.75	35.85	35.53	35.57	35.57	-1.26%	25,768
Dec 23, 2025	35.80	36.10	35.65	36.02	35.79	1.09%	13,118
Dec 22, 2025	35.44	35.97	35.40	35.63	35.40	2.30%	23,894
Dec 19, 2025	35.02	35.49	34.83	34.83	34.61	-0.06%	24,668
Dec 18, 2025	35.84	35.84	34.78	34.85	34.63	-3.01%	22,967
Dec 17, 2025	34.93	36.06	34.91	35.93	35.70	4.41%	37,163
Dec 16, 2025	36.15	36.15	34.35	34.41	34.19	-6.14%	49,258
Dec 15, 2025	37.25	37.25	36.10	36.66	36.43	-1.50%	28,002
Dec 12, 2025	38.08	38.31	37.05	37.22	36.98	-1.83%	14,601
Dec 11, 2025	37.60	38.35	37.60	37.91	37.67	-0.96%	33,166
Dec 10, 2025	37.81	38.42	37.47	38.28	38.04	2.03%	33,850
Dec 9, 2025	37.23	38.09	37.13	37.52	37.28	1.27%	25,980
Dec 8, 2025	37.42	37.73	36.85	37.05	36.81	-2.37%	62,179
Dec 5, 2025	38.08	39.12	37.92	37.95	37.71	-0.74%	44,562
Dec 4, 2025	37.86	38.28	37.73	38.23	37.99	0.90%	32,487
Dec 3, 2025	37.00	38.01	37.00	37.89	37.65	3.70%	23,806
Dec 2, 2025	37.38	37.38	36.16	36.54	36.31	-2.59%	30,527
Dec 1, 2025	37.00	37.92	37.00	37.51	37.27	1.80%	38,291
Nov 28, 2025	36.05	37.11	36.05	36.85	36.62	2.70%	24,202
Nov 26, 2025	35.53	36.39	35.50	35.88	35.65	1.41%	34,894
Nov 25, 2025	35.15	35.62	34.79	35.38	35.16	-1.20%	31,526
Nov 24, 2025	35.59	35.90	34.87	35.81	35.58	-0.58%	40,742
Nov 21, 2025	35.71	36.29	34.96	36.02	35.79	1.18%	66,032
Nov 20, 2025	36.74	37.73	35.57	35.60	35.37	-2.22%	47,429
Nov 19, 2025	36.38	36.65	35.61	36.41	36.18	-2.65%	44,282
Nov 18, 2025	36.62	37.54	36.31	37.40	37.16	1.58%	33,116
Nov 17, 2025	38.02	38.02	36.60	36.82	36.59	-3.76%	91,518
Nov 14, 2025	37.75	38.37	36.65	38.26	38.02	3.38%	48,626
Nov 13, 2025	36.95	37.60	36.73	37.01	36.77	0.54%	42,008
Nov 12, 2025	37.43	37.65	36.76	36.81	36.58	-2.82%	34,826
Nov 11, 2025	37.28	38.41	37.28	37.88	37.64	2.62%	80,435
Nov 10, 2025	36.40	37.00	35.66	36.91	36.68	1.86%	28,493
Nov 7, 2025	35.38	36.40	35.38	36.24	36.01	2.83%	22,473
Nov 6, 2025	35.10	35.88	35.10	35.24	35.02	1.84%	24,896
Nov 5, 2025	34.63	35.37	34.59	34.61	34.39	0.62%	18,571
Nov 4, 2025	34.41	34.51	33.83	34.39	34.17	-2.21%	39,785
Nov 3, 2025	35.22	35.33	34.64	35.17	34.95	-0.06%	15,644
Oct 31, 2025	34.83	35.52	34.83	35.19	34.97	1.38%	21,701
Oct 30, 2025	34.89	35.60	34.69	34.71	34.49	-1.08%	14,769
Oct 29, 2025	34.85	35.48	34.85	35.09	34.87	1.30%	13,705
Oct 28, 2025	34.83	35.30	34.61	34.64	34.42	-2.12%	25,152
Oct 27, 2025	35.53	35.53	35.10	35.39	35.16	0.57%	18,142
Oct 24, 2025	36.22	36.22	35.17	35.19	34.97	-2.14%	29,216
Oct 23, 2025	36.16	36.41	35.53	35.96	35.73	2.51%	59,209
Oct 22, 2025	34.67	35.28	34.05	35.08	34.86	2.63%	51,068
Oct 21, 2025	34.53	34.65	33.94	34.18	33.96	-0.32%	66,941
Oct 20, 2025	33.86	34.45	33.85	34.29	34.07	2.15%	50,643
Oct 17, 2025	33.38	33.71	33.22	33.57	33.36	1.36%	16,202
Oct 16, 2025	34.09	34.09	32.70	33.12	32.91	-2.39%	35,496
Oct 15, 2025	34.36	34.70	33.43	33.93	33.71	0.09%	25,039
Oct 14, 2025	33.38	34.30	33.02	33.90	33.68	-0.38%	31,488
Oct 13, 2025	33.66	34.03	33.35	34.03	33.81	2.84%	122,065
Oct 10, 2025	34.70	34.79	33.09	33.09	32.88	-5.73%	93,379
Oct 9, 2025	36.34	36.78	35.08	35.10	34.88	-2.72%	25,741