DIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.94	50.94	50.25	50.59	50.59	-0.80%	23,458
Jun 25, 2026	49.16	51.20	49.16	51.00	51.00	1.92%	21,225
Jun 24, 2026	50.03	50.30	49.26	50.04	50.04	-3.31%	26,005
Jun 23, 2026	51.33	52.10	50.88	51.95	51.75	1.37%	29,222
Jun 22, 2026	50.21	51.25	49.92	51.25	51.06	2.73%	12,369
Jun 18, 2026	50.65	50.65	49.12	49.89	49.70	-3.39%	55,722
Jun 17, 2026	52.39	52.93	51.42	51.64	51.44	-2.66%	46,820
Jun 16, 2026	52.33	53.11	52.16	53.05	52.85	-0.69%	45,896
Jun 15, 2026	52.59	54.20	52.37	53.42	53.22	-6.59%	60,699
Jun 12, 2026	55.74	58.51	55.68	57.19	56.97	1.19%	35,947
Jun 11, 2026	59.53	60.12	56.52	56.52	56.31	-3.99%	52,130
Jun 10, 2026	58.12	60.35	57.98	58.87	58.65	3.05%	50,077
Jun 9, 2026	58.75	58.75	55.97	57.13	56.91	-3.24%	60,196
Jun 8, 2026	58.67	60.14	58.67	59.04	58.82	2.61%	31,412
Jun 5, 2026	59.85	59.85	57.54	57.54	57.32	-4.13%	53,352
Jun 4, 2026	59.51	60.47	58.88	60.02	59.79	0.28%	20,814
Jun 3, 2026	59.08	61.16	58.66	59.85	59.62	2.57%	33,977
Jun 2, 2026	56.70	58.72	56.70	58.35	58.13	2.37%	23,322
Jun 1, 2026	56.43	58.02	56.36	57.00	56.78	3.04%	94,168
May 29, 2026	55.57	55.99	54.78	55.32	55.11	-1.91%	74,389
May 28, 2026	57.47	57.67	56.35	56.40	56.19	-0.12%	32,522
May 27, 2026	56.56	57.50	55.76	56.47	56.26	-3.09%	22,291
May 26, 2026	60.26	61.58	58.25	58.27	58.05	-5.39%	32,760
May 22, 2026	60.68	61.83	60.68	61.59	61.36	0.57%	17,749
May 21, 2026	63.66	63.66	60.25	61.24	61.01	-1.84%	75,407
May 20, 2026	65.23	66.35	62.20	62.39	62.15	-5.20%	66,727
May 19, 2026	64.40	66.00	63.55	65.81	65.56	2.59%	46,622
May 18, 2026	61.26	64.21	60.44	64.15	63.91	4.06%	84,755
May 15, 2026	60.00	61.77	59.82	61.65	61.42	4.40%	43,861
May 14, 2026	57.95	59.08	57.92	59.05	58.83	1.55%	35,663
May 13, 2026	57.69	58.26	56.78	58.15	57.93	0.07%	28,357
May 12, 2026	58.24	58.50	57.25	58.11	57.89	1.50%	47,082
May 11, 2026	55.47	57.26	55.47	57.25	57.03	5.36%	34,028
May 8, 2026	54.93	55.30	53.91	54.34	54.13	-0.86%	39,517
May 7, 2026	55.05	55.20	53.40	54.81	54.60	-3.71%	61,312
May 6, 2026	57.45	58.70	56.30	56.92	56.70	-8.39%	67,546
May 5, 2026	61.61	62.71	61.23	62.13	61.90	0.20%	25,537
May 4, 2026	60.59	62.35	59.86	62.01	61.77	1.71%	51,493
May 1, 2026	61.32	61.86	59.75	60.96	60.73	-2.60%	68,907
Apr 30, 2026	59.80	62.95	59.74	62.59	62.35	2.00%	52,659
Apr 29, 2026	59.91	61.41	59.64	61.37	61.13	4.61%	38,787
Apr 28, 2026	58.57	59.21	58.06	58.66	58.44	3.11%	46,110
Apr 27, 2026	57.43	58.56	56.51	56.89	56.67	-0.26%	47,272
Apr 24, 2026	56.97	57.09	55.61	57.04	56.82	-0.40%	59,859
Apr 23, 2026	56.81	57.50	56.40	57.27	57.05	1.69%	48,726
Apr 22, 2026	55.84	56.77	55.80	56.32	56.11	2.12%	34,379
Apr 21, 2026	53.77	55.21	53.46	55.15	54.94	3.06%	71,738
Apr 20, 2026	53.85	54.69	53.18	53.51	53.31	0.36%	33,138
Apr 17, 2026	52.23	53.66	50.20	53.32	53.12	-5.65%	144,693
Apr 16, 2026	55.13	57.13	54.99	56.51	56.30	2.84%	79,500
Apr 15, 2026	54.77	55.76	54.21	54.95	54.74	-0.72%	81,681
Apr 14, 2026	56.54	56.54	54.35	55.35	55.14	-4.24%	112,450
Apr 13, 2026	58.50	58.82	56.79	57.80	57.58	0.82%	101,441
Apr 10, 2026	57.85	58.00	56.30	57.33	57.11	-1.48%	83,800
Apr 9, 2026	59.85	61.57	57.81	58.19	57.97	-2.43%	117,670
Apr 8, 2026	56.89	59.94	55.67	59.64	59.41	-7.12%	209,913
Apr 7, 2026	63.45	65.38	63.45	64.21	63.97	1.65%	88,750
Apr 6, 2026	62.15	63.19	61.58	63.17	62.93	1.43%	65,607
Apr 2, 2026	64.78	65.95	61.75	62.28	62.04	1.01%	121,399
Apr 1, 2026	63.19	65.13	60.42	61.66	61.43	-7.64%	224,031
Mar 31, 2026	68.56	70.14	64.07	66.76	66.51	-2.11%	162,789
Mar 30, 2026	70.97	71.52	67.88	68.20	67.94	-1.88%	124,267
Mar 27, 2026	67.53	70.00	67.00	69.51	69.25	3.36%	124,346
Mar 26, 2026	65.60	68.00	65.60	67.25	67.00	2.81%	86,300
Mar 25, 2026	64.71	66.17	64.71	65.41	65.16	-0.74%	54,027
Mar 24, 2026	63.97	67.31	63.97	66.10	65.65	4.18%	137,389
Mar 23, 2026	60.17	63.95	59.48	63.45	63.01	2.03%	166,988
Mar 20, 2026	62.62	64.17	62.10	62.19	61.76	-0.13%	96,255
Mar 19, 2026	61.00	62.88	60.58	62.27	61.84	3.22%	95,729
Mar 18, 2026	60.77	61.29	60.31	60.33	59.92	-0.18%	62,262
Mar 17, 2026	59.83	61.54	59.38	60.44	60.02	2.05%	74,448
Mar 16, 2026	59.15	59.60	58.10	59.23	58.82	0.72%	73,057
Mar 13, 2026	58.19	59.27	57.73	58.80	58.40	0.58%	54,341
Mar 12, 2026	57.99	59.82	57.65	58.46	58.06	1.79%	92,682
Mar 11, 2026	54.62	57.52	54.62	57.43	57.03	4.97%	68,861
Mar 10, 2026	55.39	56.24	54.40	54.71	54.33	-2.46%	109,679
Mar 9, 2026	57.55	57.55	55.40	56.09	55.70	-0.94%	245,749
Mar 6, 2026	57.61	58.11	55.89	56.62	56.23	0.05%	97,293
Mar 5, 2026	56.35	57.40	55.75	56.59	56.20	1.22%	73,422
Mar 4, 2026	55.39	56.40	54.21	55.91	55.53	-1.32%	123,099
Mar 3, 2026	58.51	58.99	55.70	56.66	56.27	-1.75%	171,572
Mar 2, 2026	59.41	59.41	56.20	57.67	57.27	3.91%	194,511
Feb 27, 2026	54.83	55.85	53.56	55.50	55.12	3.28%	95,815
Feb 26, 2026	52.56	54.82	52.04	53.74	53.37	0.54%	48,565
Feb 25, 2026	54.14	54.14	52.24	53.45	53.08	-1.02%	23,184
Feb 24, 2026	53.99	54.00	52.86	54.00	53.63	-0.22%	22,136
Feb 23, 2026	53.90	55.50	53.57	54.12	53.75	1.03%	70,982
Feb 20, 2026	53.65	54.02	52.80	53.57	53.20	-1.11%	84,550
Feb 19, 2026	54.46	55.26	53.67	54.17	53.80	1.44%	62,127
Feb 18, 2026	52.72	53.44	52.48	53.40	53.03	3.71%	33,471
Feb 17, 2026	52.92	53.50	50.44	51.49	51.14	-1.87%	47,457
Feb 13, 2026	51.77	52.82	51.56	52.47	52.11	1.08%	67,092
Feb 12, 2026	53.71	54.24	51.50	51.91	51.55	-3.46%	61,782
Feb 11, 2026	52.46	54.02	52.46	53.77	53.40	5.08%	73,425
Feb 10, 2026	51.52	51.52	50.49	51.17	50.82	-0.23%	36,858
Feb 9, 2026	50.43	51.39	50.04	51.29	50.94	1.34%	70,866
Feb 6, 2026	49.06	50.78	49.06	50.61	50.26	4.16%	77,671
Feb 5, 2026	48.91	49.05	47.38	48.59	48.26	-2.53%	116,600
Feb 4, 2026	47.92	50.00	47.92	49.85	49.51	4.66%	86,825
Feb 3, 2026	45.03	47.80	44.75	47.63	47.30	6.29%	111,068