DGLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	22.71	23.40	22.68	22.86	22.86	-0.30%	23,214
Feb 13, 2026	22.97	22.97	22.92	22.92	22.92	1.19%	1,144
Feb 12, 2026	22.91	22.94	22.66	22.66	22.66	-1.86%	1,631
Feb 11, 2026	23.35	23.35	23.03	23.08	23.08	-0.09%	2,592
Feb 10, 2026	23.18	23.18	23.11	23.11	23.11	0.06%	899
Feb 9, 2026	23.09	23.09	23.09	23.09	23.09	0.29%	-
Feb 6, 2026	22.72	23.02	22.71	23.02	23.02	3.08%	1,975
Feb 5, 2026	22.34	22.34	22.34	22.34	22.34	-0.49%	3
Feb 4, 2026	22.48	22.48	22.44	22.44	22.44	0.90%	152
Feb 3, 2026	22.24	22.24	22.24	22.24	22.24	1.33%	103
Feb 2, 2026	21.94	21.95	21.94	21.95	21.95	0.69%	224
Jan 30, 2026	21.80	21.80	21.80	21.80	21.80	-0.32%	-
Jan 29, 2026	21.89	21.89	21.87	21.87	21.87	0.07%	247
Jan 28, 2026	22.05	22.05	21.86	21.86	21.85	-0.61%	134
Jan 27, 2026	21.99	21.99	21.99	21.99	21.99	0.27%	21
Jan 26, 2026	22.03	22.03	21.92	21.93	21.93	-0.35%	320
Jan 23, 2026	22.12	22.12	22.00	22.01	22.01	-0.49%	613
Jan 22, 2026	22.16	22.18	22.12	22.12	22.12	-0.09%	1,296
Jan 21, 2026	22.14	22.14	22.14	22.14	22.14	2.10%	3
Jan 20, 2026	21.68	21.68	21.68	21.68	21.68	-1.86%	8
Jan 16, 2026	22.09	22.09	22.09	22.09	22.09	-0.04%	3
Jan 15, 2026	22.10	22.10	22.10	22.10	22.10	0.95%	-
Jan 14, 2026	21.90	21.90	21.81	21.89	21.89	0.57%	6,550
Jan 13, 2026	21.83	21.83	21.76	21.77	21.77	0.32%	2,707
Jan 12, 2026	21.68	21.70	21.68	21.70	21.70	0.28%	228
Jan 9, 2026	21.64	21.64	21.64	21.64	21.64	1.21%	5
Jan 8, 2026	21.38	21.38	21.38	21.38	21.38	2.13%	14
Jan 7, 2026	21.14	21.14	20.93	20.93	20.93	-1.43%	2,808
Jan 6, 2026	21.24	21.24	21.24	21.24	21.23	0.61%	-
Jan 5, 2026	21.11	21.11	21.11	21.11	21.11	1.87%	18
Jan 2, 2026	20.72	20.72	20.72	20.72	20.72	1.74%	10
Dec 31, 2025	20.57	20.57	20.37	20.37	20.37	-1.04%	608
Dec 30, 2025	20.58	20.58	20.58	20.58	20.58	-0.30%	29
Dec 29, 2025	20.75	20.75	20.64	20.64	20.64	-0.19%	402
Dec 26, 2025	20.66	20.68	20.66	20.68	20.68	-0.16%	502
Dec 24, 2025	20.71	20.71	20.71	20.71	20.71	0.09%	-
Dec 23, 2025	20.69	20.69	20.69	20.69	20.69	-	1
Dec 22, 2025	20.71	20.71	20.69	20.69	20.69	1.19%	206
Dec 19, 2025	20.45	20.45	20.45	20.45	20.45	0.16%	-
Dec 18, 2025	20.42	20.42	20.42	20.42	20.42	-0.05%	-
Dec 17, 2025	20.43	20.43	20.43	20.43	20.43	-0.20%	31
Dec 16, 2025	20.47	20.47	20.47	20.47	20.47	-1.14%	2
Dec 15, 2025	20.70	20.70	20.70	20.70	20.70	-0.58%	51
Dec 12, 2025	20.82	20.82	20.82	20.82	20.82	-0.98%	-
Dec 11, 2025	21.03	21.03	21.03	21.03	20.95	0.86%	221
Dec 10, 2025	20.85	20.85	20.85	20.85	20.77	2.19%	18
Dec 9, 2025	20.40	20.40	20.40	20.40	20.32	-0.26%	1
Dec 8, 2025	20.46	20.46	20.46	20.46	20.38	-0.50%	-
Dec 5, 2025	20.56	20.56	20.56	20.56	20.48	-0.30%	203
Dec 4, 2025	20.62	20.62	20.62	20.62	20.54	0.42%	2