DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	149.95	150.54	149.52	150.15	150.15	0.72%	8,112
Jun 26, 2025	148.65	149.09	148.34	149.07	149.07	1.06%	5,973
Jun 25, 2025	148.06	148.06	147.33	147.51	147.51	-0.58%	14,067
Jun 24, 2025	147.69	148.62	147.52	148.36	148.36	1.36%	13,743
Jun 23, 2025	145.58	146.36	144.54	146.36	146.36	-0.32%	9,344
Jun 20, 2025	147.62	147.66	146.71	146.83	145.47	-0.44%	6,154
Jun 18, 2025	147.95	148.16	147.39	147.48	146.11	0.11%	8,484
Jun 17, 2025	148.65	148.65	147.27	147.32	145.95	-1.19%	8,725
Jun 16, 2025	149.74	149.76	149.09	149.10	147.72	0.61%	6,780
Jun 13, 2025	148.39	148.94	147.74	148.20	146.83	-1.05%	11,951
Jun 12, 2025	149.46	149.89	149.32	149.77	148.38	0.51%	11,027
Jun 11, 2025	149.59	149.59	148.84	149.00	147.62	0.05%	13,516
Jun 10, 2025	149.02	149.02	148.36	148.93	147.55	0.30%	14,509
Jun 9, 2025	148.60	148.84	147.82	148.49	147.11	0.11%	18,998
Jun 6, 2025	148.30	148.40	147.80	148.33	146.95	0.71%	20,644
Jun 5, 2025	148.21	148.21	147.16	147.29	145.92	-0.13%	25,088
Jun 4, 2025	147.77	147.95	147.47	147.47	146.11	0.07%	70,482
Jun 3, 2025	146.97	147.45	146.43	147.38	146.01	0.06%	9,175
Jun 2, 2025	145.96	147.28	145.79	147.28	145.92	0.50%	9,072
May 30, 2025	146.73	146.73	145.54	146.55	145.19	0.05%	12,538
May 29, 2025	147.02	147.02	145.40	146.48	145.12	0.41%	13,551
May 28, 2025	146.67	146.67	145.88	145.88	144.52	-0.70%	10,394
May 27, 2025	146.22	147.15	145.85	146.91	145.54	1.30%	10,781
May 23, 2025	144.75	145.19	144.20	145.02	143.68	-0.15%	7,571
May 22, 2025	145.46	145.66	144.60	145.23	143.88	-0.05%	10,785
May 21, 2025	146.64	146.97	145.31	145.31	143.96	-1.04%	16,126
May 20, 2025	146.82	146.89	146.40	146.83	145.47	0.20%	11,278
May 19, 2025	145.98	146.53	145.46	146.53	145.17	0.51%	7,875
May 16, 2025	145.51	145.82	144.82	145.79	144.44	0.43%	6,989
May 15, 2025	144.47	145.19	144.10	145.17	143.82	0.78%	11,950
May 14, 2025	145.07	145.07	143.73	144.05	142.71	-0.15%	47,670
May 13, 2025	144.13	144.62	143.67	144.27	142.93	0.10%	31,475
May 12, 2025	144.06	144.17	143.00	144.12	142.78	1.85%	21,800
May 9, 2025	142.09	142.09	141.36	141.50	140.18	0.34%	16,346
May 8, 2025	140.94	142.05	140.71	141.01	139.70	0.24%	18,331
May 7, 2025	140.43	141.15	140.19	140.67	139.36	-0.07%	9,749
May 6, 2025	141.39	141.50	140.59	140.77	139.46	-0.30%	13,166
May 5, 2025	141.58	141.72	141.01	141.19	139.88	-0.22%	14,416
May 2, 2025	141.26	141.69	140.97	141.50	140.19	1.42%	34,459
May 1, 2025	139.75	140.20	139.48	139.51	138.22	-0.19%	7,119
Apr 30, 2025	138.38	139.86	136.99	139.78	138.48	0.03%	11,760
Apr 29, 2025	139.46	140.07	139.16	139.73	138.44	0.34%	9,376
Apr 28, 2025	139.21	139.72	138.33	139.26	137.97	0.83%	18,671
Apr 25, 2025	137.76	138.14	137.20	138.11	136.83	0.29%	8,764
Apr 24, 2025	136.74	137.82	136.39	137.71	136.43	1.31%	9,354
Apr 23, 2025	137.26	137.72	135.56	135.93	134.67	0.86%	9,793
Apr 22, 2025	133.34	134.85	133.34	134.77	133.52	2.35%	9,880
Apr 21, 2025	132.58	132.98	130.51	131.68	130.45	-1.13%	16,201
Apr 17, 2025	133.03	134.26	132.78	133.18	131.94	0.82%	10,834
Apr 16, 2025	133.01	133.67	131.31	132.10	130.87	-0.85%	16,947