DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	148.30	148.40	147.80	148.33	148.33	0.71%	20,644
Jun 5, 2025	148.21	148.21	147.16	147.29	147.29	-0.13%	25,088
Jun 4, 2025	147.77	147.95	147.47	147.47	147.47	0.07%	70,482
Jun 3, 2025	146.97	147.45	146.43	147.38	147.38	0.06%	9,175
Jun 2, 2025	145.96	147.28	145.79	147.28	147.28	0.50%	9,072
May 30, 2025	146.73	146.73	145.54	146.55	146.55	0.05%	12,538
May 29, 2025	147.02	147.02	145.40	146.48	146.48	0.41%	13,551
May 28, 2025	146.67	146.67	145.88	145.88	145.88	-0.70%	10,394
May 27, 2025	146.22	147.15	145.85	146.91	146.91	1.30%	10,781
May 23, 2025	144.75	145.19	144.20	145.02	145.02	-0.15%	7,571
May 22, 2025	145.46	145.66	144.60	145.23	145.23	-0.05%	10,785
May 21, 2025	146.64	146.97	145.31	145.31	145.31	-1.04%	16,126
May 20, 2025	146.82	146.89	146.40	146.83	146.83	0.20%	11,278
May 19, 2025	145.98	146.53	145.46	146.53	146.53	0.51%	7,875
May 16, 2025	145.51	145.82	144.82	145.79	145.79	0.43%	6,989
May 15, 2025	144.47	145.19	144.10	145.17	145.17	0.78%	11,950
May 14, 2025	145.07	145.07	143.73	144.05	144.05	-0.15%	47,670
May 13, 2025	144.13	144.62	143.67	144.27	144.27	0.10%	31,475
May 12, 2025	144.06	144.17	143.00	144.12	144.12	1.85%	21,800
May 9, 2025	142.09	142.09	141.36	141.50	141.50	0.34%	16,346
May 8, 2025	140.94	142.05	140.71	141.01	141.01	0.24%	18,331
May 7, 2025	140.43	141.15	140.19	140.67	140.67	-0.07%	9,749
May 6, 2025	141.39	141.50	140.59	140.77	140.77	-0.30%	13,166
May 5, 2025	141.58	141.72	141.01	141.19	141.19	-0.22%	14,416
May 2, 2025	141.26	141.69	140.97	141.50	141.50	1.42%	34,459
May 1, 2025	139.75	140.20	139.48	139.51	139.51	-0.19%	7,119
Apr 30, 2025	138.38	139.86	136.99	139.78	139.78	0.03%	11,760
Apr 29, 2025	139.46	140.07	139.16	139.73	139.73	0.34%	9,376
Apr 28, 2025	139.21	139.72	138.33	139.26	139.26	0.83%	18,671
Apr 25, 2025	137.76	138.14	137.20	138.11	138.11	0.29%	8,764
Apr 24, 2025	136.74	137.82	136.39	137.71	137.71	1.31%	9,354
Apr 23, 2025	137.26	137.72	135.56	135.93	135.93	0.86%	9,793
Apr 22, 2025	133.34	134.85	133.34	134.77	134.77	2.35%	9,880
Apr 21, 2025	132.58	132.98	130.51	131.68	131.68	-1.13%	16,201
Apr 17, 2025	133.03	134.26	132.78	133.18	133.18	0.82%	10,834
Apr 16, 2025	133.01	133.67	131.31	132.10	132.10	-0.85%	16,947
Apr 15, 2025	134.58	134.58	133.04	133.23	133.23	0.18%	9,193
Apr 14, 2025	133.37	133.56	131.98	133.00	133.00	1.14%	8,133
Apr 11, 2025	129.34	131.85	128.49	131.50	131.50	2.01%	22,788
Apr 10, 2025	130.34	130.34	126.51	128.91	128.91	-2.71%	30,941
Apr 9, 2025	122.46	132.79	122.16	132.50	132.50	7.92%	42,802
Apr 8, 2025	128.62	128.62	121.32	122.77	122.77	-1.28%	43,382
Apr 7, 2025	121.42	127.53	121.09	124.37	124.37	-1.47%	46,489
Apr 4, 2025	130.52	130.52	125.71	126.22	126.22	-6.65%	28,354
Apr 3, 2025	137.55	137.55	135.21	135.21	135.21	-3.59%	19,626
Apr 2, 2025	138.69	140.32	138.69	140.24	140.24	0.44%	15,242
Apr 1, 2025	139.48	140.15	138.39	139.63	139.63	-0.12%	29,203
Mar 31, 2025	138.01	140.12	138.01	139.80	139.80	0.11%	14,746
Mar 28, 2025	140.84	140.84	139.54	139.65	139.65	-1.43%	3,824
Mar 27, 2025	141.50	142.13	141.50	141.68	141.68	-0.11%	9,985