DIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.89	34.68	33.70	34.59	34.59	2.10%	42,496
Dec 19, 2024	35.06	35.40	33.85	33.88	33.88	-1.91%	71,135
Dec 18, 2024	36.45	36.75	34.54	34.54	34.54	-5.55%	77,523
Dec 17, 2024	36.72	36.78	35.97	36.57	36.57	-1.83%	83,932
Dec 16, 2024	38.64	38.64	37.15	37.25	37.25	-4.34%	69,910
Dec 13, 2024	39.43	39.43	38.70	38.94	38.94	-1.34%	77,891
Dec 12, 2024	39.87	39.87	39.30	39.47	39.47	-1.52%	46,766
Dec 11, 2024	40.02	40.28	39.64	40.08	40.08	0.53%	91,041
Dec 10, 2024	40.87	40.96	39.76	39.87	39.87	-1.19%	45,725
Dec 9, 2024	41.31	41.57	40.35	40.35	40.35	-0.62%	47,180
Dec 6, 2024	41.79	41.79	40.41	40.60	40.60	-3.45%	30,927
Dec 5, 2024	42.03	42.50	41.86	42.05	42.05	0.86%	27,073
Dec 4, 2024	43.68	43.68	41.34	41.69	41.69	-4.73%	57,692
Dec 3, 2024	44.37	44.52	43.50	43.76	43.76	-0.07%	24,477
Dec 2, 2024	44.73	44.77	43.08	43.79	43.79	-2.04%	50,148
Nov 29, 2024	44.50	44.85	44.44	44.70	44.70	0.90%	41,416
Nov 27, 2024	44.51	45.03	44.29	44.30	44.30	-0.36%	33,714
Nov 26, 2024	44.74	44.81	44.20	44.46	44.46	-0.40%	24,222
Nov 25, 2024	46.33	46.70	44.40	44.64	44.64	-3.94%	45,871
Nov 22, 2024	46.30	47.01	46.17	46.47	46.47	0.26%	25,199
Nov 21, 2024	45.93	47.04	45.91	46.35	46.35	1.40%	93,363
Nov 20, 2024	45.00	45.71	44.85	45.71	45.71	2.05%	48,043
Nov 19, 2024	44.86	45.23	44.47	44.79	44.79	-1.06%	58,786
Nov 18, 2024	44.76	45.50	44.56	45.27	45.27	2.63%	70,980
Nov 15, 2024	44.08	45.03	43.92	44.11	44.11	-0.50%	29,609
Nov 14, 2024	44.55	44.60	43.80	44.33	44.33	0.70%	14,191
Nov 13, 2024	43.49	44.31	42.65	44.02	44.02	1.71%	39,923
Nov 12, 2024	44.11	44.16	43.28	43.28	43.28	-1.28%	46,615
Nov 11, 2024	43.31	44.04	43.10	43.84	43.84	1.22%	70,830
Nov 8, 2024	42.83	43.40	42.57	43.31	43.31	1.12%	157,203
Nov 7, 2024	43.18	43.18	42.26	42.83	42.83	-0.95%	39,341
Nov 6, 2024	42.40	43.79	41.85	43.24	43.24	7.64%	194,031
Nov 5, 2024	40.06	40.33	39.72	40.17	40.17	1.41%	36,043
Nov 4, 2024	38.92	39.75	38.92	39.61	39.61	3.34%	104,981
Nov 1, 2024	39.80	40.05	38.18	38.33	38.33	-1.47%	59,506
Oct 31, 2024	38.80	39.37	38.62	38.90	38.90	1.38%	59,175
Oct 30, 2024	38.41	38.91	38.25	38.37	38.37	0.26%	40,087
Oct 29, 2024	39.16	39.25	38.13	38.27	38.27	-2.94%	61,172
Oct 28, 2024	38.25	39.43	38.09	39.43	39.43	-1.15%	66,124
Oct 25, 2024	40.28	40.48	39.72	39.89	39.89	0.03%	83,228
Oct 24, 2024	40.19	40.33	39.43	39.88	39.88	-0.37%	73,483
Oct 23, 2024	40.00	40.46	39.49	40.03	40.03	-0.77%	54,899
Oct 22, 2024	40.51	40.74	40.10	40.34	40.34	0.35%	99,396
Oct 21, 2024	41.04	41.24	40.07	40.20	40.20	-0.72%	84,684
Oct 18, 2024	40.62	40.75	39.94	40.49	40.49	-0.76%	55,799
Oct 17, 2024	40.40	40.94	40.27	40.80	40.80	1.12%	47,971
Oct 16, 2024	40.35	40.59	40.22	40.35	40.35	0.70%	50,349
Oct 15, 2024	40.45	40.98	39.92	40.07	40.07	-6.09%	116,349
Oct 14, 2024	42.12	42.76	42.07	42.67	42.67	-0.24%	82,739
Oct 11, 2024	42.31	43.01	42.20	42.77	42.77	1.24%	40,390
Oct 10, 2024	42.23	42.71	41.66	42.25	42.25	1.34%	43,719
Oct 9, 2024	40.62	41.86	40.50	41.69	41.69	1.21%	55,747
Oct 8, 2024	42.47	42.47	40.82	41.19	41.19	-5.31%	116,015
Oct 7, 2024	43.52	44.11	43.24	43.50	43.50	0.79%	106,654
Oct 4, 2024	42.98	43.47	42.37	43.16	43.16	1.65%	155,632
Oct 3, 2024	41.37	42.56	40.69	42.46	42.46	3.54%	107,903
Oct 2, 2024	41.41	41.54	40.15	41.01	41.01	2.04%	147,092
Oct 1, 2024	38.13	40.50	37.70	40.19	40.19	4.55%	119,630
Sep 30, 2024	37.82	38.53	37.35	38.44	38.44	1.34%	54,074
Sep 27, 2024	36.85	38.01	36.78	37.93	37.93	4.17%	209,284
Sep 26, 2024	36.52	37.35	36.26	36.41	36.41	-4.16%	196,849
Sep 25, 2024	39.15	39.50	37.84	37.99	37.99	-4.43%	195,627
Sep 24, 2024	41.00	41.00	39.71	39.75	39.45	-0.65%	41,785
Sep 23, 2024	39.16	40.35	39.16	40.01	39.71	2.41%	32,526
Sep 20, 2024	38.81	39.12	38.24	39.07	38.77	-0.43%	54,066
Sep 19, 2024	39.61	40.10	38.99	39.24	38.94	2.19%	86,888
Sep 18, 2024	38.10	39.25	37.99	38.40	38.11	0.44%	36,533
Sep 17, 2024	37.24	38.23	37.10	38.23	37.94	2.85%	43,746
Sep 16, 2024	37.00	37.59	36.70	37.17	36.89	2.17%	36,431
Sep 13, 2024	36.38	36.88	36.19	36.38	36.10	1.08%	76,082
Sep 12, 2024	35.64	36.24	35.18	35.99	35.72	2.01%	44,248
Sep 11, 2024	36.11	36.11	34.23	35.28	35.01	-2.11%	123,959
Sep 10, 2024	37.31	37.31	35.44	36.04	35.77	-3.33%	90,678
Sep 9, 2024	37.04	38.00	36.93	37.28	37.00	1.14%	78,488
Sep 6, 2024	37.98	38.37	36.51	36.86	36.58	-2.44%	250,506
Sep 5, 2024	38.95	38.96	37.73	37.78	37.49	-1.41%	41,126
Sep 4, 2024	39.59	40.03	38.22	38.32	38.03	-3.03%	55,769
Sep 3, 2024	40.23	40.24	39.00	39.52	39.22	-4.75%	63,206
Aug 30, 2024	40.57	41.51	40.28	41.49	41.17	0.58%	24,874
Aug 29, 2024	40.80	41.52	39.99	41.25	40.94	2.56%	38,175
Aug 28, 2024	40.44	40.69	39.87	40.22	39.91	-1.35%	23,569
Aug 27, 2024	41.49	41.74	40.69	40.77	40.46	-1.97%	39,158
Aug 26, 2024	41.73	42.24	41.00	41.59	41.27	1.91%	42,125
Aug 23, 2024	39.99	40.93	39.99	40.81	40.50	2.93%	22,703
Aug 22, 2024	39.61	39.93	39.38	39.65	39.35	0.63%	41,259
Aug 21, 2024	39.72	40.16	39.28	39.40	39.10	0.08%	53,461
Aug 20, 2024	41.33	41.33	39.32	39.37	39.07	-5.13%	72,978
Aug 19, 2024	41.06	42.16	41.06	41.50	41.18	1.15%	97,306
Aug 16, 2024	40.49	41.16	40.49	41.03	40.72	-0.27%	24,499
Aug 15, 2024	40.70	41.33	40.62	41.14	40.83	2.36%	27,185
Aug 14, 2024	39.83	40.42	39.58	40.19	39.88	1.37%	38,636
Aug 13, 2024	39.90	39.90	39.29	39.65	39.35	-2.06%	97,627
Aug 12, 2024	40.61	40.88	40.08	40.48	40.17	1.00%	55,497
Aug 9, 2024	40.00	40.40	39.50	40.08	39.78	0.33%	36,304
Aug 8, 2024	38.61	40.00	38.61	39.95	39.65	4.36%	53,459
Aug 7, 2024	38.97	39.59	38.26	38.28	37.99	0.76%	49,820
Aug 6, 2024	38.00	38.78	37.50	37.99	37.70	0.80%	134,954
Aug 5, 2024	37.50	38.15	36.66	37.69	37.40	-3.95%	132,121
Aug 2, 2024	40.51	40.85	38.48	39.24	38.94	-5.10%	87,888
Aug 1, 2024	43.67	43.95	41.00	41.35	41.04	-5.49%	215,604