DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	175.23	175.70	174.00	175.39	175.39	0.31%	12,580
Feb 2, 2026	173.73	175.16	173.47	174.86	174.85	0.80%	22,715
Jan 30, 2026	173.83	174.00	172.59	173.46	173.46	-0.44%	22,224
Jan 29, 2026	174.79	174.79	172.71	174.23	174.23	0.60%	24,412
Jan 28, 2026	173.85	173.85	172.59	173.19	173.19	-0.43%	14,203
Jan 27, 2026	173.63	173.93	173.24	173.93	173.93	0.85%	15,729
Jan 26, 2026	172.71	172.71	172.40	172.46	172.46	0.37%	15,148
Jan 23, 2026	171.24	171.83	171.01	171.83	171.83	0.09%	32,328
Jan 22, 2026	171.82	172.09	171.37	171.67	171.67	0.47%	15,418
Jan 21, 2026	169.48	171.23	169.38	170.86	170.86	1.42%	24,214
Jan 20, 2026	168.98	169.71	168.27	168.46	168.46	-1.47%	15,652
Jan 16, 2026	171.16	171.29	170.60	170.97	170.97	-0.11%	63,239
Jan 15, 2026	172.02	172.02	171.15	171.15	171.15	-0.04%	28,781
Jan 14, 2026	170.71	171.22	170.34	171.22	171.22	0.52%	13,980
Jan 13, 2026	170.88	171.17	170.11	170.34	170.34	-0.23%	11,475
Jan 12, 2026	170.00	170.77	169.82	170.73	170.73	0.44%	14,789
Jan 9, 2026	169.75	170.05	169.11	169.99	169.99	0.53%	12,940
Jan 8, 2026	168.56	169.25	168.36	169.09	169.09	0.25%	19,176
Jan 7, 2026	169.77	169.77	168.67	168.67	168.67	-0.59%	9,149
Jan 6, 2026	169.35	169.81	169.25	169.67	169.67	0.31%	14,826
Jan 5, 2026	168.74	169.49	168.38	169.14	169.14	1.01%	17,085
Jan 2, 2026	168.29	168.29	167.30	167.45	167.45	0.45%	130,518
Dec 31, 2025	167.85	167.85	166.62	166.70	166.70	-0.48%	9,837
Dec 30, 2025	168.15	168.15	167.46	167.50	167.50	0.22%	8,274
Dec 29, 2025	167.25	167.50	167.00	167.13	167.13	-0.39%	20,303
Dec 26, 2025	168.15	168.15	167.42	167.79	167.79	0.32%	9,105
Dec 24, 2025	168.05	168.05	167.04	167.26	167.26	0.02%	14,049
Dec 23, 2025	166.82	167.34	166.77	167.23	167.23	0.26%	39,928
Dec 22, 2025	166.36	166.82	166.29	166.79	166.79	-1.02%	10,912
Dec 19, 2025	168.10	169.18	168.10	168.51	166.05	0.60%	12,912
Dec 18, 2025	167.60	168.31	167.25	167.51	165.06	0.42%	11,239
Dec 17, 2025	167.82	167.93	166.61	166.80	164.37	-0.43%	6,074
Dec 16, 2025	168.24	168.36	166.94	167.52	165.08	-0.55%	10,843
Dec 15, 2025	169.01	169.01	168.22	168.44	165.99	0.13%	10,043
Dec 12, 2025	168.80	168.89	167.73	168.22	165.77	-0.31%	5,497
Dec 11, 2025	167.44	168.96	167.44	168.74	166.28	0.65%	13,837
Dec 10, 2025	165.86	167.91	165.81	167.64	165.20	1.10%	7,383
Dec 9, 2025	165.92	166.63	165.80	165.82	163.40	-0.04%	8,491
Dec 8, 2025	166.91	166.91	165.62	165.89	163.47	-0.49%	7,380
Dec 5, 2025	166.97	167.74	166.70	166.70	164.27	-0.09%	10,589
Dec 4, 2025	167.40	167.40	166.36	166.85	164.42	0.10%	13,199
Dec 3, 2025	166.06	166.75	165.96	166.68	164.25	0.57%	12,814
Dec 2, 2025	166.13	166.13	165.22	165.73	163.31	0.23%	9,779
Dec 1, 2025	165.52	166.12	165.28	165.35	162.94	-0.37%	14,751
Nov 28, 2025	164.96	166.16	164.96	165.97	163.55	0.29%	5,664
Nov 26, 2025	164.53	165.72	164.53	165.49	163.08	0.73%	9,266
Nov 25, 2025	163.13	164.37	162.84	164.29	161.89	0.95%	18,625
Nov 24, 2025	162.52	162.95	162.24	162.75	160.37	0.43%	15,913
Nov 21, 2025	160.71	162.70	160.34	162.05	159.69	1.35%	8,266
Nov 20, 2025	163.07	163.57	159.87	159.89	157.56	-1.27%	12,020