DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	187.65	187.89	187.38	187.60	187.60	0.20%	4,812
Oct 12, 2026	187.33	187.43	187.14	187.22	187.22	0.12%	12,254
Oct 9, 2026	186.42	187.11	186.42	187.00	187.00	0.34%	4,240
Oct 8, 2026	186.10	186.37	185.16	186.37	186.37	0.09%	7,841
Oct 7, 2026	186.58	186.58	185.75	186.21	186.21	-0.63%	6,491
Oct 6, 2026	187.68	187.91	187.30	187.39	187.39	0.41%	6,424
Oct 5, 2026	185.84	186.92	185.62	186.63	186.63	0.31%	5,222
Oct 2, 2026	186.63	186.63	185.65	186.06	186.06	0.43%	87,692
Oct 1, 2026	186.07	186.07	184.33	185.27	185.27	-0.21%	16,065
Sep 30, 2026	186.90	187.03	185.66	185.66	185.65	-0.53%	6,156
Sep 29, 2026	187.24	187.24	185.94	186.65	186.65	-0.17%	12,486
Sep 28, 2026	186.89	187.48	186.62	186.97	186.97	-0.80%	4,553
Sep 25, 2026	188.45	188.57	187.34	188.48	188.48	0.60%	8,894
Sep 24, 2026	187.85	187.88	186.94	187.35	187.35	-0.33%	10,860
Sep 23, 2026	189.46	189.46	187.71	187.96	187.96	-0.94%	7,801
Sep 22, 2026	190.24	190.24	189.19	189.74	189.74	-0.01%	11,441
Sep 21, 2026	189.33	190.15	188.87	189.76	189.76	0.92%	8,813
Sep 18, 2026	188.94	188.94	187.91	188.51	188.03	-0.83%	5,256
Sep 17, 2026	189.97	190.14	189.48	190.08	189.59	1.20%	6,228
Sep 16, 2026	189.83	189.83	187.28	187.84	187.35	-0.65%	8,324
Sep 15, 2026	189.43	189.43	188.71	189.06	188.58	-0.28%	7,193
Sep 14, 2026	189.88	190.08	189.11	189.60	189.11	-0.72%	13,539
Sep 11, 2026	191.36	191.36	190.69	190.97	190.48	0.95%	3,582
Sep 10, 2026	190.59	190.59	189.14	189.17	188.68	-0.86%	9,271
Sep 9, 2026	192.06	192.06	190.61	190.80	190.31	-0.56%	11,201
Sep 8, 2026	192.55	192.55	191.87	191.87	191.38	-0.35%	7,385
Sep 4, 2026	192.85	192.85	192.33	192.55	192.06	-0.10%	12,188
Sep 3, 2026	192.62	193.03	192.08	192.74	192.24	0.74%	6,395
Sep 2, 2026	190.51	191.53	190.51	191.31	190.82	0.55%	13,854
Sep 1, 2026	190.63	191.33	190.15	190.26	189.78	-0.39%	12,976
Aug 31, 2026	191.06	191.32	190.62	191.01	190.51	-0.22%	5,006
Aug 28, 2026	191.58	192.48	190.89	191.43	190.94	0.12%	10,834
Aug 27, 2026	190.95	191.38	190.69	191.20	190.71	-0.32%	5,969
Aug 26, 2026	192.01	192.27	191.27	191.81	191.32	-0.23%	5,614
Aug 25, 2026	192.52	192.52	191.57	192.26	191.76	0.33%	8,976
Aug 24, 2026	191.94	191.94	191.12	191.63	191.14	-0.29%	10,071
Aug 21, 2026	192.39	192.39	191.68	192.18	191.69	0.66%	6,202
Aug 20, 2026	191.53	191.92	190.86	190.92	190.43	-0.31%	7,871
Aug 19, 2026	192.06	192.34	191.29	191.51	191.01	0.41%	7,355
Aug 18, 2026	191.08	191.18	190.58	190.72	190.23	-0.37%	6,859
Aug 17, 2026	192.53	192.53	191.44	191.44	190.94	-0.45%	6,032
Aug 14, 2026	192.95	192.95	192.17	192.31	191.81	-0.14%	8,113
Aug 13, 2026	192.00	192.58	191.88	192.58	192.09	0.39%	5,444
Aug 12, 2026	191.91	192.09	191.45	191.83	191.33	0.25%	13,437
Aug 11, 2026	191.78	191.78	191.18	191.36	190.86	-0.15%	5,871
Aug 10, 2026	190.81	191.79	190.81	191.64	191.15	-0.12%	5,389
Aug 7, 2026	191.45	191.89	191.26	191.87	191.38	0.70%	30,912
Aug 6, 2026	191.84	191.84	190.43	190.53	190.04	-0.29%	13,853
Aug 5, 2026	191.50	191.65	190.68	191.09	190.60	-0.05%	5,857
Aug 4, 2026	189.66	191.40	189.27	191.19	190.70	1.53%	7,853