DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	178.63	179.60	178.19	179.52	179.52	0.52%	11,788
Feb 23, 2026	179.48	179.58	177.85	178.59	178.59	-0.39%	14,882
Feb 20, 2026	177.93	179.37	177.85	179.29	179.28	0.55%	28,189
Feb 19, 2026	178.10	178.30	177.77	178.30	178.30	-0.26%	30,825
Feb 18, 2026	178.45	179.38	178.39	178.77	178.77	0.16%	23,836
Feb 17, 2026	178.48	178.66	176.89	178.48	178.48	0.04%	32,467
Feb 13, 2026	177.80	179.19	176.85	178.41	178.41	0.26%	68,240
Feb 12, 2026	179.91	180.53	177.71	177.94	177.94	-1.11%	24,771
Feb 11, 2026	179.80	180.07	178.76	179.94	179.94	0.60%	16,569
Feb 10, 2026	179.03	179.48	178.76	178.86	178.86	0.06%	17,514
Feb 9, 2026	178.06	179.01	177.58	178.76	178.76	0.45%	16,655
Feb 6, 2026	175.51	177.96	175.51	177.96	177.96	2.31%	10,469
Feb 5, 2026	174.76	175.03	173.64	173.95	173.95	-1.16%	38,907
Feb 4, 2026	176.40	176.44	175.36	175.99	175.99	0.34%	11,612
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