DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	185.24	185.26	184.30	184.61	184.61	-0.56%	6,398
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
Jun 11, 2026	183.57	186.82	183.45	186.31	185.03	2.30%	7,178
Jun 10, 2026	183.52	183.99	182.13	182.13	180.88	-1.25%	5,052
Jun 9, 2026	185.83	186.21	181.94	184.43	183.16	-0.16%	10,537
Jun 8, 2026	185.71	185.71	184.54	184.73	183.46	0.54%	9,042
Jun 5, 2026	187.10	187.27	183.74	183.74	182.48	-2.34%	11,871
Jun 4, 2026	187.95	188.15	187.66	188.15	186.86	0.45%	4,006
Jun 3, 2026	188.68	188.68	187.30	187.30	186.01	-0.58%	6,054
Jun 2, 2026	187.51	188.54	187.51	188.39	187.10	0.50%	7,077
Jun 1, 2026	187.46	188.02	186.41	187.45	186.16	0.05%	44,224
May 29, 2026	187.63	187.97	187.07	187.35	186.06	-0.02%	12,790
May 28, 2026	187.00	187.48	186.03	187.39	186.11	0.10%	27,503
May 27, 2026	188.11	188.11	186.75	187.20	185.91	-0.31%	10,558
May 26, 2026	188.44	188.44	187.40	187.78	186.49	0.62%	16,330
May 22, 2026	186.32	187.15	186.19	186.62	185.33	0.33%	11,625
May 21, 2026	184.90	186.38	183.67	186.00	184.72	0.33%	11,397
May 20, 2026	183.30	185.55	183.21	185.38	184.11	1.37%	15,209
May 19, 2026	182.68	183.63	182.50	182.88	181.62	-0.38%	7,919
May 18, 2026	183.32	183.57	182.25	183.57	182.31	0.72%	9,146
May 15, 2026	183.63	183.63	182.26	182.26	181.01	-1.63%	16,121
May 14, 2026	185.76	185.84	185.08	185.29	184.02	0.11%	12,015
May 13, 2026	184.56	185.21	183.96	185.10	183.82	0.45%	9,398
May 12, 2026	184.24	184.26	182.61	184.26	182.99	-0.31%	14,189
May 11, 2026	184.54	185.09	184.13	184.84	183.57	0.31%	13,584
May 8, 2026	183.21	184.41	183.21	184.26	183.00	1.01%	15,706
May 7, 2026	184.99	184.99	182.22	182.43	181.17	-1.23%	20,144
May 6, 2026	183.87	184.72	183.67	184.70	183.43	2.19%	11,169
May 5, 2026	179.98	181.09	179.75	180.75	179.51	1.34%	18,171
May 4, 2026	180.21	180.21	178.13	178.37	177.14	-1.36%	101,590
May 1, 2026	181.05	181.73	180.80	180.83	179.59	-0.06%	40,658
Apr 30, 2026	178.75	180.94	178.27	180.94	179.69	1.98%	11,920