DGIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.44	43.49	43.32	43.42	43.42	0.23%	3,421
Nov 19, 2024	42.20	43.40	42.20	43.32	43.32	0.99%	2,777
Nov 18, 2024	42.82	42.97	42.71	42.90	42.90	-0.40%	2,578
Nov 15, 2024	43.29	43.29	43.01	43.07	43.07	-0.88%	3,831
Nov 14, 2024	43.48	43.50	43.45	43.45	43.45	1.13%	798
Nov 13, 2024	43.12	43.12	42.83	42.97	42.97	-1.22%	4,187
Nov 12, 2024	43.61	43.61	43.50	43.50	43.50	-0.66%	1,807
Nov 11, 2024	43.75	44.81	43.66	43.79	43.79	1.05%	1,539
Nov 8, 2024	43.30	43.38	43.29	43.33	43.33	-1.46%	1,531
Nov 7, 2024	43.84	43.99	43.75	43.97	43.97	-0.36%	4,597
Nov 6, 2024	42.72	44.16	42.72	44.13	44.13	3.01%	105,337
Nov 5, 2024	42.95	42.95	42.80	42.84	42.84	0.25%	1,545
Nov 4, 2024	42.83	42.84	42.74	42.74	42.74	-0.47%	1,896
Nov 1, 2024	43.05	43.05	42.94	42.94	42.94	0.06%	1,811
Oct 31, 2024	43.10	43.10	42.91	42.91	42.91	-0.85%	1,226
Oct 30, 2024	43.58	43.58	43.22	43.28	43.28	-1.14%	7,327
Oct 29, 2024	43.68	43.81	43.62	43.78	43.78	0.14%	2,617
Oct 28, 2024	43.38	43.80	43.38	43.72	43.72	1.04%	2,150
Oct 25, 2024	43.39	43.44	43.27	43.27	43.27	-1.43%	2,718
Oct 24, 2024	43.80	43.89	43.78	43.89	43.89	-0.37%	812
Oct 23, 2024	43.99	44.11	43.87	44.05	44.05	1.17%	3,846
Oct 22, 2024	43.44	43.64	43.30	43.55	43.55	-1.40%	7,277
Oct 21, 2024	44.14	44.16	44.14	44.16	44.16	-0.67%	436
Oct 18, 2024	44.42	44.51	44.34	44.46	44.46	-	3,644
Oct 17, 2024	44.55	44.55	44.37	44.46	44.46	-1.11%	2,054
Oct 16, 2024	44.90	44.96	44.85	44.96	44.96	0.07%	5,916
Oct 15, 2024	45.04	45.10	44.91	44.93	44.93	-0.40%	3,208
Oct 14, 2024	45.12	45.23	45.07	45.11	45.11	0.52%	9,900
Oct 11, 2024	44.76	44.88	44.69	44.88	44.88	0.97%	1,777
Oct 10, 2024	44.35	44.45	44.34	44.45	44.45	-1.55%	3,261
Oct 9, 2024	44.91	45.17	44.88	45.15	45.15	0.75%	3,826
Oct 8, 2024	44.89	44.89	44.59	44.81	44.81	2.78%	2,187
Oct 7, 2024	44.00	44.00	43.60	43.60	43.60	-1.64%	3,613
Oct 4, 2024	44.23	44.39	44.21	44.33	44.33	0.18%	3,487
Oct 3, 2024	44.45	44.45	44.15	44.25	44.25	-0.65%	7,815
Oct 2, 2024	44.52	44.59	44.29	44.54	44.54	-0.63%	6,246
Oct 1, 2024	44.97	45.04	44.53	44.82	44.82	0.07%	2,331
Sep 30, 2024	44.95	44.95	44.50	44.79	44.79	-1.14%	7,929
Sep 27, 2024	45.50	45.50	45.29	45.31	45.31	-0.46%	1,724
Sep 26, 2024	45.83	45.83	45.50	45.51	45.51	0.37%	3,602
Sep 25, 2024	45.77	45.77	45.34	45.35	45.35	-1.35%	3,507
Sep 24, 2024	47.81	47.81	45.74	45.97	45.97	-0.53%	3,881
Sep 23, 2024	46.05	46.28	46.05	46.22	46.22	0.60%	7,604
Sep 20, 2024	45.99	46.09	45.89	45.94	45.94	1.26%	1,706
Sep 19, 2024	45.37	45.39	45.10	45.37	45.37	0.60%	5,229
Sep 18, 2024	45.55	45.55	45.02	45.10	45.10	-1.55%	12,696
Sep 17, 2024	45.99	47.43	45.64	45.81	45.81	-0.27%	13,044
Sep 16, 2024	45.90	46.01	45.83	45.93	45.93	0.30%	9,427
Sep 13, 2024	45.68	45.82	45.68	45.80	45.80	0.28%	803
Sep 12, 2024	45.45	45.71	45.42	45.67	45.67	0.96%	4,048
Sep 11, 2024	44.92	45.23	44.72	45.23	45.23	0.46%	20,602
Sep 10, 2024	44.95	45.06	44.95	45.02	45.02	1.75%	8,271
Sep 9, 2024	44.33	44.33	44.13	44.25	44.25	0.51%	2,640
Sep 6, 2024	44.47	44.47	44.00	44.02	44.02	-1.55%	4,804
Sep 5, 2024	44.79	44.79	44.69	44.72	44.72	0.26%	16,278
Sep 4, 2024	44.48	44.64	44.46	44.60	44.60	0.12%	3,135
Sep 3, 2024	45.06	45.06	44.55	44.55	44.55	-0.93%	8,616
Aug 30, 2024	45.05	45.10	44.90	44.96	44.96	0.13%	4,028
Aug 29, 2024	44.83	44.91	44.76	44.91	44.91	0.63%	2,321
Aug 28, 2024	45.50	45.50	44.58	44.62	44.62	0.11%	3,667
Aug 27, 2024	44.51	44.69	44.32	44.58	44.58	0.60%	10,934
Aug 26, 2024	44.42	44.50	44.30	44.31	44.31	0.53%	7,118
Aug 23, 2024	43.89	44.11	43.89	44.08	44.08	0.64%	3,542
Aug 22, 2024	44.15	44.15	43.75	43.80	43.80	-0.75%	3,518
Aug 21, 2024	44.00	44.13	43.96	44.13	44.13	0.56%	2,939
Aug 20, 2024	43.98	43.98	43.88	43.88	43.88	-0.37%	661
Aug 19, 2024	43.91	44.17	43.91	44.04	44.04	0.98%	10,203
Aug 16, 2024	43.58	43.73	43.52	43.61	43.61	1.49%	6,327
Aug 15, 2024	42.86	43.03	42.80	42.97	42.97	0.93%	13,563
Aug 14, 2024	42.55	42.59	42.49	42.58	42.58	0.70%	2,021
Aug 13, 2024	42.14	42.28	42.14	42.28	42.28	0.16%	1,182
Aug 12, 2024	42.29	42.29	42.19	42.21	42.21	-0.38%	5,739
Aug 9, 2024	42.43	42.49	42.38	42.38	42.38	0.48%	2,806
Aug 8, 2024	42.07	42.27	41.92	42.17	42.17	0.58%	9,351
Aug 7, 2024	42.32	42.44	41.55	41.93	41.93	1.15%	3,297
Aug 6, 2024	41.25	41.60	41.15	41.46	41.46	0.54%	5,774
Aug 5, 2024	40.31	41.39	40.31	41.23	41.23	-3.40%	4,019
Aug 2, 2024	42.53	42.68	42.49	42.68	42.68	-0.52%	4,139
Aug 1, 2024	43.31	43.31	42.80	42.90	42.90	-0.98%	1,913
Jul 31, 2024	43.25	43.34	43.21	43.33	43.33	0.51%	9,980
Jul 30, 2024	43.12	43.18	43.00	43.11	43.11	-	4,929
Jul 29, 2024	43.73	43.73	43.04	43.11	43.11	-0.21%	3,040
Jul 26, 2024	42.94	43.25	42.94	43.20	43.20	2.30%	3,400
Jul 25, 2024	42.14	42.44	42.14	42.23	42.23	0.10%	5,358
Jul 24, 2024	43.47	43.47	42.14	42.18	42.18	0.15%	8,637
Jul 23, 2024	42.42	42.90	41.41	42.12	42.12	-0.48%	6,010
Jul 22, 2024	42.27	42.39	42.12	42.32	42.32	0.54%	8,478
Jul 19, 2024	42.24	42.24	41.89	42.10	42.10	-2.15%	4,563
Jul 18, 2024	42.95	43.20	42.95	43.02	43.02	1.18%	5,205
Jul 17, 2024	42.34	42.61	42.34	42.52	42.52	-0.55%	4,340
Jul 16, 2024	42.53	42.80	42.53	42.75	42.75	0.03%	1,797
Jul 15, 2024	42.56	42.81	42.56	42.74	42.74	0.12%	2,473
Jul 12, 2024	42.47	42.79	42.47	42.69	42.69	2.05%	7,765
Jul 11, 2024	41.90	41.91	41.81	41.83	41.83	0.65%	1,424
Jul 10, 2024	41.56	41.61	41.45	41.56	41.56	-0.49%	2,618
Jul 9, 2024	41.76	41.80	41.68	41.77	41.77	0.37%	1,820
Jul 8, 2024	41.76	41.86	41.61	41.61	41.61	-0.56%	1,529
Jul 5, 2024	41.73	41.88	41.71	41.85	41.85	0.15%	4,328
Jul 3, 2024	41.60	41.79	41.60	41.78	41.78	0.31%	2,115
Jul 2, 2024	41.50	41.66	41.50	41.66	41.66	0.76%	3,619