DGIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	39.53	39.66	39.45	39.59	39.59	-1.04%	10,437
Feb 21, 2025	40.42	40.42	39.94	40.00	40.00	-1.71%	5,431
Feb 20, 2025	40.74	40.79	40.59	40.70	40.70	0.39%	2,973
Feb 19, 2025	40.39	40.62	40.35	40.54	40.54	0.35%	7,081
Feb 18, 2025	40.20	40.52	40.20	40.40	40.40	-0.21%	6,198
Feb 14, 2025	40.57	40.67	40.48	40.48	40.48	-1.60%	2,844
Feb 13, 2025	40.85	41.14	40.85	41.14	41.14	1.03%	4,119
Feb 12, 2025	40.71	40.82	40.61	40.72	40.72	-1.01%	2,638
Feb 11, 2025	41.19	41.21	41.06	41.14	41.14	-1.16%	2,093
Feb 10, 2025	41.59	41.68	41.50	41.62	41.62	0.06%	3,391
Feb 7, 2025	41.93	41.95	41.55	41.60	41.60	-0.56%	4,688
Feb 6, 2025	41.87	41.97	41.79	41.84	41.84	-0.91%	3,963
Feb 5, 2025	42.09	42.28	42.09	42.22	42.22	0.10%	2,450
Feb 4, 2025	41.80	42.18	41.80	42.18	42.18	1.44%	2,859
Feb 3, 2025	41.36	41.74	41.10	41.58	41.58	-0.18%	11,217
Jan 31, 2025	41.82	41.89	41.61	41.66	41.66	-0.13%	4,855
Jan 30, 2025	42.02	42.02	41.67	41.71	41.71	0.12%	3,668
Jan 29, 2025	41.68	41.74	41.39	41.66	41.66	1.56%	8,170
Jan 28, 2025	40.69	41.08	40.69	41.02	41.02	-0.49%	7,658
Jan 27, 2025	41.97	41.97	40.73	41.22	41.22	-2.72%	11,713
Jan 24, 2025	42.40	42.56	42.36	42.37	42.37	-0.44%	5,893
Jan 23, 2025	42.29	42.67	42.29	42.56	42.56	2.12%	10,639
Jan 22, 2025	41.66	41.74	41.63	41.68	41.68	0.10%	4,276
Jan 21, 2025	42.53	42.53	41.41	41.64	41.64	-2.11%	49,593
Jan 17, 2025	42.67	42.76	42.50	42.53	42.53	0.06%	5,755
Jan 16, 2025	42.82	42.87	42.51	42.51	42.51	-0.75%	5,005
Jan 15, 2025	42.89	42.93	42.83	42.83	42.83	1.64%	2,598
Jan 14, 2025	42.13	42.15	41.97	42.14	42.14	-0.10%	4,839
Jan 13, 2025	42.80	42.80	41.82	42.18	42.18	-1.91%	13,519
Jan 10, 2025	44.52	44.52	42.84	43.00	43.00	-1.47%	4,204
Jan 8, 2025	43.54	43.64	43.51	43.64	43.64	-0.41%	10,448
Jan 7, 2025	44.25	44.25	43.82	43.82	43.82	-0.95%	4,034
Jan 6, 2025	44.29	44.38	44.14	44.24	44.24	-1.32%	8,721
Jan 3, 2025	44.73	44.88	44.73	44.83	44.83	-0.25%	3,384
Jan 2, 2025	45.08	45.08	44.83	44.95	44.95	1.32%	4,004
Dec 31, 2024	44.83	44.83	44.30	44.36	44.36	-0.56%	5,071
Dec 30, 2024	44.56	44.72	44.36	44.61	44.61	0.04%	9,537
Dec 27, 2024	44.58	44.59	44.51	44.59	44.59	-0.42%	2,559
Dec 26, 2024	44.84	44.84	44.70	44.78	44.78	-0.13%	1,380
Dec 24, 2024	44.77	44.98	44.65	44.84	44.84	-0.24%	5,712
Dec 23, 2024	44.59	45.65	44.52	44.95	44.95	-0.14%	65,054
Dec 20, 2024	44.93	45.55	44.93	45.01	45.01	-0.70%	2,859
Dec 19, 2024	45.48	45.63	45.30	45.33	45.33	0.13%	11,223
Dec 18, 2024	46.23	46.23	45.27	45.27	45.27	-2.15%	6,164
Dec 17, 2024	46.27	46.28	46.25	46.26	46.26	-0.59%	2,669
Dec 16, 2024	46.60	46.63	46.53	46.53	46.53	0.17%	885
Dec 13, 2024	46.59	46.60	46.40	46.46	46.46	0.84%	12,893
Dec 12, 2024	46.20	46.20	46.00	46.07	46.07	-0.46%	1,632
Dec 11, 2024	46.15	46.40	46.15	46.28	46.28	0.39%	9,688
Dec 10, 2024	46.15	46.29	46.10	46.10	46.10	-0.32%	3,398
Dec 9, 2024	46.26	46.34	46.19	46.25	46.25	0.03%	843
Dec 6, 2024	46.27	46.27	46.20	46.24	46.24	-0.02%	1,038
Dec 5, 2024	45.99	46.31	45.99	46.25	46.25	1.45%	4,975
Dec 4, 2024	45.43	45.67	45.43	45.59	45.59	0.73%	7,015
Dec 3, 2024	45.23	45.26	45.13	45.25	45.25	0.11%	1,532
Dec 2, 2024	45.17	45.42	45.11	45.20	45.20	0.66%	5,391
Nov 29, 2024	44.67	45.03	44.66	44.91	44.91	-0.48%	6,023
Nov 27, 2024	45.20	45.20	45.00	45.13	45.13	0.28%	4,183
Nov 26, 2024	44.89	45.02	44.89	45.00	45.00	0.78%	2,920
Nov 25, 2024	44.55	44.92	44.51	44.65	44.65	1.10%	3,637
Nov 22, 2024	43.95	44.16	43.95	44.16	44.16	2.21%	2,444
Nov 21, 2024	42.96	43.31	42.91	43.21	43.21	-0.49%	11,035
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