DIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	35.98	36.11	34.80	35.69	35.69	3.36%	225,799
Jun 12, 2025	34.08	34.53	33.71	34.53	34.53	0.73%	141,921
Jun 11, 2025	33.75	34.40	33.23	34.28	34.28	2.85%	58,532
Jun 10, 2025	33.03	33.69	32.90	33.33	33.33	3.61%	43,985
Jun 9, 2025	32.34	32.81	32.00	32.17	32.17	0.34%	33,096
Jun 6, 2025	31.41	32.24	31.41	32.06	32.06	3.72%	50,744
Jun 5, 2025	31.37	31.43	30.81	30.91	30.91	-0.29%	28,983
Jun 4, 2025	32.19	32.72	30.97	31.00	31.00	-3.79%	53,624
Jun 3, 2025	31.57	32.64	31.02	32.22	32.22	2.16%	67,908
Jun 2, 2025	31.82	31.82	30.87	31.54	31.54	2.54%	36,978
May 30, 2025	30.92	31.04	30.26	30.76	30.76	-1.63%	29,897
May 29, 2025	30.88	31.28	30.55	31.27	31.27	1.30%	29,326
May 28, 2025	32.00	32.00	30.70	30.87	30.87	-2.46%	42,226
May 27, 2025	31.38	31.70	31.10	31.65	31.65	1.74%	53,644
May 23, 2025	30.56	31.22	30.52	31.11	31.11	0.68%	14,626
May 22, 2025	30.94	31.20	30.21	30.90	30.90	-0.87%	78,504
May 21, 2025	32.05	32.06	31.17	31.17	31.17	-3.65%	41,397
May 20, 2025	33.00	33.00	32.35	32.35	32.35	-1.91%	16,394
May 19, 2025	33.28	33.28	32.59	32.98	32.98	-2.66%	30,621
May 16, 2025	34.00	34.00	33.32	33.88	33.88	-0.41%	16,901
May 15, 2025	32.99	34.02	32.75	34.02	34.02	0.83%	29,110
May 14, 2025	33.78	33.88	33.46	33.74	33.74	-1.06%	16,615
May 13, 2025	33.40	34.65	33.38	34.10	34.10	2.80%	39,223
May 12, 2025	34.00	34.09	32.83	33.17	33.17	5.03%	69,619
May 9, 2025	31.65	31.65	31.08	31.58	31.58	1.81%	16,800
May 8, 2025	30.59	31.75	30.59	31.02	31.02	2.75%	55,968
May 7, 2025	30.50	30.50	29.82	30.19	30.19	0.20%	60,780
May 6, 2025	30.41	30.66	29.82	30.13	30.13	0.07%	87,111
May 5, 2025	30.49	30.56	29.86	30.11	30.11	-3.86%	57,829
May 2, 2025	31.44	31.50	30.12	31.32	31.32	3.03%	63,927
May 1, 2025	29.80	31.16	29.74	30.40	30.40	0.60%	106,989
Apr 30, 2025	30.87	30.93	29.43	30.22	30.22	-5.06%	135,956
Apr 29, 2025	31.60	32.11	31.35	31.83	31.83	-0.78%	71,135
Apr 28, 2025	31.57	32.23	31.50	32.08	32.08	1.33%	35,636
Apr 25, 2025	31.22	31.68	30.98	31.66	31.66	-0.25%	32,138
Apr 24, 2025	31.21	31.89	30.87	31.74	31.74	3.12%	37,495
Apr 23, 2025	31.50	32.09	30.45	30.78	30.78	-0.58%	98,616
Apr 22, 2025	30.23	31.32	30.04	30.96	30.96	5.06%	48,644
Apr 21, 2025	30.15	30.20	28.80	29.47	29.47	-5.12%	69,377
Apr 17, 2025	30.38	32.00	30.38	31.06	31.06	4.37%	55,246
Apr 16, 2025	29.78	30.75	29.49	29.76	29.76	1.50%	59,767
Apr 15, 2025	29.47	30.35	29.28	29.32	29.32	-0.20%	35,968
Apr 14, 2025	30.34	30.67	28.89	29.38	29.38	0.58%	59,245
Apr 11, 2025	28.16	29.51	27.00	29.21	29.21	5.15%	117,268
Apr 10, 2025	30.16	30.22	26.70	27.78	27.78	-13.05%	83,645
Apr 9, 2025	26.73	32.54	26.50	31.95	31.95	15.55%	101,752
Apr 8, 2025	30.89	31.10	26.88	27.65	27.65	-5.05%	59,839
Apr 7, 2025	27.52	31.36	26.69	29.12	29.12	-2.15%	69,574
Apr 4, 2025	33.83	34.15	29.59	29.76	29.76	-17.52%	159,290
Apr 3, 2025	39.07	39.25	36.08	36.08	36.08	-15.70%	206,220