DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	187.63	187.97	187.32	187.79	-	0.21%	6,322
May 28, 2026	187.00	187.48	186.03	187.39	187.39	0.10%	27,503
May 27, 2026	188.11	188.11	186.75	187.20	187.20	-0.31%	10,558
May 26, 2026	188.44	188.44	187.40	187.78	187.78	0.62%	16,330
May 22, 2026	186.32	187.15	186.19	186.62	186.62	0.33%	11,625
May 21, 2026	184.90	186.38	183.67	186.00	186.00	0.33%	11,397
May 20, 2026	183.30	185.55	183.21	185.38	185.38	1.37%	15,209
May 19, 2026	182.68	183.63	182.50	182.88	182.88	-0.38%	7,919
May 18, 2026	183.32	183.57	182.25	183.57	183.57	0.72%	9,146
May 15, 2026	183.63	183.63	182.26	182.26	182.26	-1.63%	16,121
May 14, 2026	185.76	185.84	185.08	185.29	185.29	0.11%	12,015
May 13, 2026	184.56	185.21	183.96	185.10	185.09	0.45%	9,398
May 12, 2026	184.24	184.26	182.61	184.26	184.26	-0.31%	14,189
May 11, 2026	184.54	185.09	184.13	184.84	184.84	0.31%	13,584
May 8, 2026	183.21	184.41	183.21	184.26	184.26	1.01%	15,706
May 7, 2026	184.99	184.99	182.22	182.43	182.43	-1.23%	20,144
May 6, 2026	183.87	184.72	183.67	184.70	184.70	2.19%	11,169
May 5, 2026	179.98	181.09	179.75	180.75	180.75	1.34%	18,171
May 4, 2026	180.21	180.21	178.13	178.37	178.37	-1.36%	101,590
May 1, 2026	181.05	181.73	180.80	180.83	180.83	-0.06%	40,658
Apr 30, 2026	178.75	180.94	178.27	180.94	180.94	1.98%	11,920
Apr 29, 2026	177.98	177.98	176.81	177.42	177.42	-0.16%	11,776
Apr 28, 2026	178.20	178.20	177.24	177.70	177.70	-0.15%	10,644
Apr 27, 2026	178.72	178.72	177.70	177.97	177.97	-0.20%	12,489
Apr 24, 2026	178.55	178.55	177.74	178.33	178.33	0.47%	7,484
Apr 23, 2026	177.85	178.27	176.17	177.50	177.50	-0.19%	18,758
Apr 22, 2026	178.90	178.90	177.59	177.83	177.83	0.28%	11,343
Apr 21, 2026	179.77	179.77	177.25	177.33	177.33	-1.18%	11,320
Apr 20, 2026	179.63	179.82	179.03	179.45	179.45	-0.32%	12,900
Apr 17, 2026	179.95	180.67	179.64	180.03	180.03	0.91%	13,519
Apr 16, 2026	178.46	178.46	177.75	178.41	178.41	0.37%	15,519
Apr 15, 2026	177.70	177.78	177.32	177.75	177.75	-0.09%	15,230
Apr 14, 2026	177.92	178.04	176.95	177.92	177.92	0.34%	18,671
Apr 13, 2026	174.89	177.39	174.89	177.31	177.31	0.73%	10,560
Apr 10, 2026	177.00	177.00	175.85	176.02	176.02	-0.34%	11,963
Apr 9, 2026	175.73	176.97	175.34	176.62	176.62	0.10%	8,557
Apr 8, 2026	176.48	176.57	175.29	176.45	176.45	2.86%	21,730
Apr 7, 2026	171.01	171.59	169.92	171.54	171.54	0.02%	19,832
Apr 6, 2026	171.64	171.97	170.89	171.51	171.51	0.28%	17,671
Apr 2, 2026	169.36	171.16	168.32	171.03	171.03	-0.06%	19,767
Apr 1, 2026	171.19	171.91	170.72	171.12	171.12	0.93%	35,300
Mar 31, 2026	167.51	169.55	167.10	169.55	169.55	2.46%	16,395
Mar 30, 2026	166.75	167.13	164.83	165.48	165.48	0.17%	31,755
Mar 27, 2026	166.16	166.71	165.19	165.19	165.19	-0.97%	13,754
Mar 26, 2026	168.15	168.76	166.80	166.80	166.80	-1.58%	8,431
Mar 25, 2026	169.87	170.23	169.27	169.48	169.48	1.08%	14,618
Mar 24, 2026	166.94	168.35	166.34	167.67	167.67	-0.09%	13,790
Mar 23, 2026	168.19	168.73	167.31	167.83	167.83	1.70%	11,190
Mar 20, 2026	168.56	168.56	164.95	165.55	165.02	-2.02%	13,538
Mar 19, 2026	167.22	169.72	167.01	168.96	168.42	-0.26%	26,852