DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,167
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	1.37%	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
Mar 18, 2026	171.58	171.58	169.41	169.41	168.86	-1.63%	16,097
Mar 17, 2026	172.88	172.98	172.13	172.22	171.66	0.36%	17,814
Mar 16, 2026	171.65	172.10	171.40	171.60	171.05	1.16%	14,257
Mar 13, 2026	171.66	172.24	169.64	169.64	169.09	-0.62%	9,911
Mar 12, 2026	172.30	172.30	170.59	170.70	170.15	-1.51%	14,173
Mar 11, 2026	173.36	173.58	172.24	173.32	172.76	-0.07%	19,559
Mar 10, 2026	173.70	175.01	173.02	173.44	172.88	0.11%	14,516
Mar 9, 2026	170.11	173.52	169.06	173.25	172.69	0.60%	14,872
Mar 6, 2026	171.33	172.64	170.61	172.21	171.66	-0.94%	18,278
Mar 5, 2026	174.46	175.02	172.50	173.84	173.28	-1.52%	39,825
Mar 4, 2026	175.96	176.57	175.52	176.53	175.96	0.87%	21,193
Mar 3, 2026	174.61	175.76	171.82	175.00	174.44	-2.21%	25,152
Mar 2, 2026	177.72	179.48	177.69	178.96	178.38	-0.86%	23,724
Feb 27, 2026	179.98	180.64	179.78	180.52	179.93	-0.10%	9,025