DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	191.94	191.94	191.12	191.63	191.63	-0.29%	10,070
Aug 21, 2026	192.39	192.39	191.68	192.18	192.18	0.66%	6,202
Aug 20, 2026	191.53	191.92	190.86	190.92	190.92	-0.31%	7,870
Aug 19, 2026	192.06	192.34	191.29	191.51	191.51	0.41%	7,353
Aug 18, 2026	191.08	191.18	190.58	190.72	190.72	-0.37%	6,859
Aug 17, 2026	192.53	192.53	191.44	191.44	191.44	-0.45%	6,032
Aug 14, 2026	192.95	192.95	192.17	192.31	192.31	-0.14%	8,113
Aug 13, 2026	192.00	192.58	191.88	192.58	192.58	0.39%	5,444
Aug 12, 2026	191.91	192.09	191.45	191.83	191.83	0.25%	13,437
Aug 11, 2026	191.78	191.78	191.18	191.36	191.35	-0.15%	5,871
Aug 10, 2026	190.81	191.79	190.81	191.64	191.64	-0.12%	5,389
Aug 7, 2026	191.45	191.89	191.26	191.87	191.87	0.70%	30,912
Aug 6, 2026	191.84	191.84	190.43	190.53	190.53	-0.29%	13,853
Aug 5, 2026	191.50	191.65	190.68	191.09	191.09	-0.05%	5,857
Aug 4, 2026	189.66	191.40	189.27	191.19	191.19	1.53%	7,853
Aug 3, 2026	188.29	188.31	187.78	188.31	188.31	0.34%	10,233
Jul 31, 2026	188.13	188.13	186.39	187.67	187.67	0.14%	10,568
Jul 30, 2026	186.44	187.62	185.99	187.41	187.41	1.43%	5,823
Jul 29, 2026	186.50	187.27	184.77	184.77	184.77	-0.95%	26,309
Jul 28, 2026	185.62	186.94	185.62	186.54	186.54	0.33%	11,988
Jul 27, 2026	186.63	186.63	185.33	185.92	185.92	0.29%	6,290
Jul 24, 2026	185.45	185.80	185.12	185.39	185.39	0.52%	3,214
Jul 23, 2026	184.00	185.36	184.00	184.43	184.42	-0.78%	5,886
Jul 22, 2026	186.41	186.45	185.88	185.88	185.88	0.23%	5,439
Jul 21, 2026	184.21	185.71	184.21	185.44	185.44	1.20%	8,647
Jul 20, 2026	184.30	184.49	183.24	183.24	183.24	-0.51%	5,522
Jul 17, 2026	182.90	184.58	182.90	184.17	184.17	-0.29%	5,590
Jul 16, 2026	184.00	185.07	184.00	184.70	184.70	-0.23%	6,645
Jul 15, 2026	185.31	185.31	184.16	185.13	185.13	0.15%	2,816
Jul 14, 2026	185.75	185.75	184.84	184.85	184.85	0.13%	6,544
Jul 13, 2026	185.24	185.26	184.30	184.61	184.61	-0.56%	6,698
Jul 10, 2026	185.63	185.74	184.27	185.65	185.65	0.44%	7,493
Jul 9, 2026	184.21	185.25	184.21	184.83	184.83	0.30%	3,606
Jul 8, 2026	184.85	184.85	183.00	184.28	184.28	-0.72%	7,362
Jul 7, 2026	186.62	186.74	185.05	185.62	185.62	-0.53%	16,379
Jul 6, 2026	185.73	186.72	185.73	186.61	186.61	1.00%	6,439
Jul 2, 2026	185.02	186.08	183.70	184.76	184.76	0.86%	94,051
Jul 1, 2026	184.00	184.10	183.06	183.19	183.18	-0.87%	19,837
Jun 30, 2026	184.33	184.93	184.00	184.79	184.79	0.35%	4,832
Jun 29, 2026	184.73	184.73	182.58	184.15	184.14	0.48%	10,534
Jun 26, 2026	182.99	184.33	182.87	183.26	183.26	-0.14%	32,879
Jun 25, 2026	184.57	184.57	183.37	183.51	183.51	0.37%	5,677
Jun 24, 2026	182.80	183.66	182.35	182.83	182.83	-0.12%	11,844
Jun 23, 2026	182.47	183.73	182.38	183.05	183.05	-1.17%	8,183
Jun 22, 2026	185.39	185.89	185.11	185.22	185.21	-0.26%	5,886
Jun 18, 2026	186.99	187.04	186.47	186.97	185.69	0.48%	4,086
Jun 17, 2026	188.72	188.72	185.90	186.07	184.80	-1.02%	12,134
Jun 16, 2026	189.37	189.37	187.99	187.99	186.70	-0.45%	7,086
Jun 15, 2026	189.73	189.73	188.83	188.83	187.53	0.55%	5,314
Jun 12, 2026	186.78	188.15	186.15	187.80	186.51	0.80%	54,077