DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	168.51	0.60%	12,912
Dec 18, 2025	167.60	168.31	167.25	167.51	167.51	0.42%	11,239
Dec 17, 2025	167.82	167.93	166.61	166.80	166.80	-0.43%	6,074
Dec 16, 2025	168.24	168.36	166.94	167.52	167.52	-0.55%	10,843
Dec 15, 2025	169.01	169.01	168.22	168.44	168.44	0.13%	10,043
Dec 12, 2025	168.80	168.89	167.73	168.22	168.22	-0.31%	5,497
Dec 11, 2025	167.44	168.96	167.44	168.74	168.74	0.65%	13,837
Dec 10, 2025	165.86	167.91	165.81	167.64	167.64	1.10%	7,383
Dec 9, 2025	165.92	166.63	165.80	165.82	165.82	-0.04%	8,491
Dec 8, 2025	166.91	166.91	165.62	165.89	165.89	-0.49%	7,380
Dec 5, 2025	166.97	167.74	166.70	166.70	166.70	-0.09%	10,589
Dec 4, 2025	167.40	167.40	166.36	166.85	166.85	0.10%	13,199
Dec 3, 2025	166.06	166.75	165.96	166.68	166.68	0.57%	12,814
Dec 2, 2025	166.13	166.13	165.22	165.73	165.73	0.23%	9,779
Dec 1, 2025	165.52	166.12	165.28	165.35	165.35	-0.37%	14,751
Nov 28, 2025	164.96	166.16	164.96	165.97	165.96	0.29%	5,664
Nov 26, 2025	164.53	165.72	164.53	165.49	165.49	0.73%	9,266
Nov 25, 2025	163.13	164.37	162.84	164.29	164.29	0.95%	18,625
Nov 24, 2025	162.52	162.95	162.24	162.75	162.75	0.43%	15,913
Nov 21, 2025	160.71	162.70	160.34	162.05	162.05	1.35%	8,266
Nov 20, 2025	163.07	163.57	159.87	159.89	159.89	-1.27%	12,020
Nov 19, 2025	162.21	162.95	161.23	161.95	161.95	-0.28%	10,353
Nov 18, 2025	162.20	162.85	161.43	162.41	162.41	-0.40%	14,050
Nov 17, 2025	164.50	164.82	162.74	163.06	163.06	-1.20%	12,273
Nov 14, 2025	164.43	165.87	164.43	165.03	165.03	-0.38%	24,062
Nov 13, 2025	167.18	167.48	165.58	165.66	165.66	-1.04%	14,725
Nov 12, 2025	167.44	167.66	167.19	167.40	167.40	0.41%	10,127
Nov 11, 2025	165.92	166.91	165.60	166.71	166.71	0.85%	20,047
Nov 10, 2025	164.79	165.35	164.01	165.30	165.30	1.07%	28,178
Nov 7, 2025	162.50	163.55	161.92	163.55	163.55	0.21%	9,137
Nov 6, 2025	163.83	163.83	163.00	163.22	163.22	-0.37%	8,474
Nov 5, 2025	162.52	164.13	162.52	163.82	163.82	0.79%	7,286
Nov 4, 2025	163.13	163.34	162.29	162.53	162.53	-1.14%	8,653
Nov 3, 2025	164.88	164.93	164.12	164.41	164.41	-0.25%	15,647
Oct 31, 2025	164.41	165.03	163.91	164.83	164.83	0.02%	33,004
Oct 30, 2025	164.85	165.86	164.79	164.79	164.79	-0.74%	17,240
Oct 29, 2025	166.73	167.01	165.65	166.02	166.02	-0.44%	12,456
Oct 28, 2025	166.87	167.42	166.76	166.76	166.76	-0.11%	10,759
Oct 27, 2025	166.44	166.94	166.11	166.94	166.94	1.00%	7,619
Oct 24, 2025	165.41	165.65	165.26	165.28	165.28	0.23%	5,888
Oct 23, 2025	164.32	165.02	164.14	164.90	164.90	0.44%	6,247
Oct 22, 2025	164.97	164.97	163.66	164.17	164.17	-0.35%	8,764
Oct 21, 2025	164.83	165.07	164.41	164.75	164.75	-0.18%	8,570
Oct 20, 2025	164.16	165.12	164.16	165.04	165.04	0.99%	7,080
Oct 17, 2025	162.72	163.60	162.42	163.42	163.42	0.50%	8,024
Oct 16, 2025	163.93	163.93	162.07	162.61	162.61	-0.18%	8,980
Oct 15, 2025	162.81	163.71	162.07	162.90	162.90	0.59%	10,769
Oct 14, 2025	160.09	162.52	159.83	161.94	161.94	0.58%	8,069
Oct 13, 2025	160.17	161.10	160.17	161.00	161.00	1.17%	4,194