DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
6.93
+0.78 (12.68%)
At close: Jun 26, 2026, 4:00 PM EDT
7.03
+0.10 (1.44%)
After-hours: Jun 26, 2026, 4:04 PM EDT
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.06 | 7.03 | 6.06 | 7.03 | 7.03 | 14.31% | 43,477 |
| Jun 25, 2026 | 5.95 | 6.28 | 5.85 | 6.15 | 6.15 | 1.49% | 18,349 |
| Jun 24, 2026 | 6.04 | 6.67 | 6.04 | 6.06 | 6.06 | 1.17% | 7,330 |
| Jun 23, 2026 | 6.30 | 6.30 | 5.85 | 5.99 | 5.99 | -5.52% | 12,910 |
| Jun 22, 2026 | 6.73 | 7.03 | 6.06 | 6.34 | 6.34 | -8.51% | 22,266 |
| Jun 18, 2026 | 6.95 | 7.11 | 6.91 | 6.93 | 6.93 | -2.81% | 9,856 |
| Jun 17, 2026 | 7.03 | 7.30 | 7.03 | 7.13 | 7.13 | 0.14% | 1,994 |
| Jun 16, 2026 | 6.91 | 7.30 | 6.91 | 7.12 | 7.12 | -0.42% | 1,641 |
| Jun 15, 2026 | 6.90 | 7.29 | 6.90 | 7.15 | 7.15 | 1.27% | 1,606 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.00 | 7.06 | 7.06 | -1.94% | 5,075 |
| Jun 11, 2026 | 7.24 | 7.34 | 7.14 | 7.20 | 7.20 | -0.14% | 10,588 |
| Jun 10, 2026 | 7.55 | 7.67 | 7.21 | 7.21 | 7.21 | -4.25% | 6,946 |
| Jun 9, 2026 | 7.36 | 7.69 | 7.17 | 7.53 | 7.53 | 0.14% | 7,865 |
| Jun 8, 2026 | 7.60 | 7.70 | 7.31 | 7.52 | 7.52 | 0.26% | 7,601 |
| Jun 5, 2026 | 7.42 | 7.53 | 7.40 | 7.50 | 7.50 | -1.32% | 5,149 |
| Jun 4, 2026 | 7.49 | 7.60 | 6.97 | 7.60 | 7.60 | -0.65% | 11,102 |
| Jun 3, 2026 | 7.49 | 7.90 | 7.41 | 7.65 | 7.65 | - | 6,876 |
| Jun 2, 2026 | 7.50 | 7.65 | 7.31 | 7.65 | 7.65 | -0.65% | 6,231 |
| Jun 1, 2026 | 7.51 | 7.89 | 7.45 | 7.70 | 7.70 | -0.65% | 12,162 |
| May 29, 2026 | 7.69 | 7.75 | 7.44 | 7.75 | 7.75 | 3.06% | 8,063 |
| May 28, 2026 | 7.88 | 8.12 | 7.50 | 7.52 | 7.52 | -2.34% | 8,979 |
| May 27, 2026 | 7.30 | 7.72 | 7.30 | 7.70 | 7.70 | 2.53% | 7,060 |
| May 26, 2026 | 7.86 | 7.86 | 7.30 | 7.51 | 7.51 | -4.45% | 12,963 |
| May 22, 2026 | 7.80 | 7.91 | 7.80 | 7.86 | 7.86 | 4.11% | 2,767 |
| May 21, 2026 | 8.11 | 8.11 | 7.55 | 7.55 | 7.55 | -5.63% | 4,760 |
| May 20, 2026 | 8.01 | 8.28 | 7.86 | 8.00 | 8.00 | -2.44% | 4,871 |
| May 19, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | 4,739 |
| May 18, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | 0.60% | 4,869 |
| May 15, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.01% | 4,813 |
| May 14, 2026 | 8.67 | 8.67 | 8.18 | 8.39 | 8.39 | 3.52% | 3,428 |
| May 13, 2026 | 7.99 | 8.52 | 7.20 | 8.10 | 8.10 | -6.68% | 8,790 |
| May 12, 2026 | 8.05 | 8.81 | 8.05 | 8.68 | 8.68 | 8.77% | 33,056 |
| May 11, 2026 | 7.77 | 7.98 | 7.75 | 7.98 | 7.98 | 2.18% | 1,975 |
| May 8, 2026 | 7.37 | 8.18 | 7.37 | 7.81 | 7.81 | -3.88% | 4,230 |
| May 7, 2026 | 8.16 | 8.29 | 8.01 | 8.13 | 8.13 | 1.82% | 6,302 |
| May 6, 2026 | 7.90 | 8.05 | 7.68 | 7.98 | 7.98 | -0.13% | 3,844 |
| May 5, 2026 | 8.22 | 8.22 | 7.79 | 7.99 | 7.99 | 7.25% | 5,536 |
| May 4, 2026 | 7.63 | 7.63 | 7.22 | 7.45 | 7.45 | 2.05% | 3,940 |
| May 1, 2026 | 7.25 | 7.35 | 7.23 | 7.30 | 7.30 | 2.17% | 2,228 |
| Apr 30, 2026 | 7.26 | 7.34 | 7.15 | 7.15 | 7.15 | -4.73% | 7,074 |
| Apr 29, 2026 | 7.30 | 7.53 | 7.25 | 7.50 | 7.50 | 1.35% | 2,540 |
| Apr 28, 2026 | 7.59 | 7.69 | 7.30 | 7.40 | 7.40 | -0.27% | 13,610 |
| Apr 27, 2026 | 7.44 | 7.54 | 7.36 | 7.42 | 7.42 | 0.13% | 5,130 |
| Apr 24, 2026 | 7.10 | 7.41 | 7.10 | 7.41 | 7.41 | 2.92% | 17,251 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -2.83% | 6,084 |
| Apr 22, 2026 | 7.28 | 7.55 | 7.23 | 7.41 | 7.41 | 1.86% | 6,409 |
| Apr 21, 2026 | 7.44 | 7.58 | 7.10 | 7.28 | 7.28 | -2.48% | 10,814 |
| Apr 20, 2026 | 7.30 | 7.49 | 7.20 | 7.46 | 7.46 | 2.75% | 25,443 |
| Apr 17, 2026 | 7.27 | 7.40 | 7.26 | 7.26 | 7.26 | 3.27% | 4,531 |
| Apr 16, 2026 | 7.36 | 7.39 | 6.35 | 7.03 | 7.03 | -6.39% | 45,681 |
| Apr 15, 2026 | 7.50 | 7.56 | 7.05 | 7.51 | 7.51 | -0.66% | 39,906 |
| Apr 14, 2026 | 7.19 | 7.77 | 7.19 | 7.56 | 7.56 | 3.00% | 8,177 |
| Apr 13, 2026 | 7.30 | 7.96 | 7.26 | 7.34 | 7.34 | 1.24% | 29,141 |
| Apr 10, 2026 | 7.05 | 7.42 | 6.85 | 7.25 | 7.25 | 2.11% | 14,692 |
| Apr 9, 2026 | 7.06 | 7.65 | 7.06 | 7.10 | 7.10 | 4.11% | 11,918 |
| Apr 8, 2026 | 6.50 | 7.25 | 6.20 | 6.82 | 6.82 | 7.06% | 28,457 |
| Apr 7, 2026 | 7.68 | 7.68 | 6.30 | 6.37 | 6.37 | -16.51% | 34,169 |
| Apr 6, 2026 | 8.44 | 8.44 | 7.49 | 7.63 | 7.63 | -9.17% | 44,267 |
| Apr 2, 2026 | 8.01 | 8.40 | 8.01 | 8.40 | 8.40 | 3.70% | 6,516 |
| Apr 1, 2026 | 8.17 | 8.96 | 8.01 | 8.10 | 8.10 | 1.00% | 19,174 |
| Mar 31, 2026 | 8.16 | 8.50 | 8.02 | 8.02 | 8.02 | -2.08% | 2,196 |
| Mar 30, 2026 | 8.23 | 8.90 | 8.19 | 8.19 | 8.19 | 0.99% | 5,204 |
| Mar 27, 2026 | 8.59 | 9.55 | 8.11 | 8.11 | 8.11 | -4.02% | 10,455 |
| Mar 26, 2026 | 8.12 | 8.70 | 7.93 | 8.45 | 8.45 | 9.74% | 24,449 |
| Mar 25, 2026 | 8.03 | 8.03 | 7.69 | 7.70 | 7.70 | -0.77% | 15,393 |
| Mar 24, 2026 | 7.37 | 8.37 | 7.37 | 7.76 | 7.76 | 3.47% | 9,260 |
| Mar 23, 2026 | 8.26 | 8.26 | 7.41 | 7.50 | 7.50 | -6.13% | 15,988 |
| Mar 20, 2026 | 7.98 | 8.10 | 7.87 | 7.99 | 7.99 | -3.03% | 26,819 |
| Mar 19, 2026 | 9.37 | 9.37 | 7.61 | 8.24 | 8.24 | -7.73% | 18,890 |
| Mar 18, 2026 | 9.00 | 9.27 | 8.36 | 8.93 | 8.93 | 2.06% | 14,608 |
| Mar 17, 2026 | 8.74 | 9.28 | 8.74 | 8.75 | 8.75 | 3.92% | 3,358 |
| Mar 16, 2026 | 9.02 | 9.05 | 8.03 | 8.42 | 8.42 | -6.44% | 28,608 |
| Mar 13, 2026 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | -0.99% | 3,199 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.09 | 9.09 | 9.09 | 2.13% | 2,090 |
| Mar 11, 2026 | 9.18 | 9.18 | 8.86 | 8.90 | 8.90 | -2.73% | 3,596 |
| Mar 10, 2026 | 9.50 | 9.54 | 8.80 | 9.15 | 9.15 | -4.29% | 20,873 |
| Mar 9, 2026 | 9.38 | 9.82 | 9.30 | 9.56 | 9.56 | -1.44% | 4,484 |
| Mar 6, 2026 | 9.52 | 9.79 | 9.31 | 9.70 | 9.70 | -2.90% | 17,131 |
| Mar 5, 2026 | 9.31 | 10.24 | 9.31 | 9.99 | 9.99 | 6.28% | 13,756 |
| Mar 4, 2026 | 10.50 | 10.50 | 9.31 | 9.40 | 9.40 | -8.74% | 20,008 |
| Mar 3, 2026 | 10.71 | 10.71 | 10.30 | 10.30 | 10.30 | -4.19% | 2,678 |
| Mar 2, 2026 | 11.61 | 11.61 | 10.75 | 10.75 | 10.75 | -10.19% | 3,165 |
| Feb 27, 2026 | 10.75 | 12.00 | 10.75 | 11.97 | 11.97 | 6.59% | 5,210 |
| Feb 26, 2026 | 11.22 | 11.63 | 11.18 | 11.23 | 11.23 | 4.37% | 5,630 |
| Feb 25, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.44% | 807 |
| Feb 23, 2026 | 11.26 | 11.28 | 11.26 | 11.26 | 11.26 | -0.13% | 4,125 |
| Feb 20, 2026 | 12.00 | 12.13 | 11.28 | 11.28 | 11.28 | -1.36% | 7,680 |
| Feb 19, 2026 | 11.17 | 11.54 | 10.91 | 11.43 | 11.43 | 2.51% | 15,778 |
| Feb 18, 2026 | 11.31 | 11.31 | 11.12 | 11.15 | 11.15 | -3.46% | 1,116 |
| Feb 17, 2026 | 11.71 | 12.11 | 11.12 | 11.55 | 11.55 | -1.45% | 33,326 |
| Feb 13, 2026 | 11.01 | 12.23 | 11.01 | 11.72 | 11.72 | 4.18% | 10,343 |
| Feb 12, 2026 | 11.13 | 11.25 | 11.00 | 11.25 | 11.25 | 2.27% | 7,322 |
| Feb 11, 2026 | 10.50 | 11.10 | 10.00 | 11.00 | 11.00 | 6.90% | 152,544 |
| Feb 10, 2026 | 10.27 | 11.77 | 10.27 | 10.29 | 10.29 | -0.19% | 60,072 |
| Feb 9, 2026 | 10.03 | 10.50 | 9.87 | 10.31 | 10.31 | 3.62% | 4,815 |
| Feb 6, 2026 | 9.77 | 10.00 | 9.77 | 9.95 | 9.95 | 0.51% | 3,631 |
| Feb 5, 2026 | 10.14 | 10.56 | 9.59 | 9.90 | 9.90 | -2.27% | 22,840 |
| Feb 4, 2026 | 10.94 | 10.98 | 10.10 | 10.13 | 10.13 | -7.91% | 3,507 |
| Feb 3, 2026 | 11.00 | 11.10 | 10.76 | 11.00 | 11.00 | 0.55% | 8,412 |
| Feb 2, 2026 | 10.07 | 11.13 | 10.07 | 10.94 | 10.94 | 9.18% | 19,103 |