DIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.35	41.35	39.95	39.98	39.98	-4.15%	141,479
Feb 20, 2025	40.97	41.89	40.59	41.71	41.71	1.68%	37,388
Feb 19, 2025	40.64	41.76	40.64	41.02	41.02	1.66%	49,852
Feb 18, 2025	39.58	40.75	39.38	40.35	40.35	2.57%	26,470
Feb 14, 2025	39.35	40.38	39.32	39.34	39.34	0.69%	28,891
Feb 13, 2025	38.26	39.14	37.90	39.07	39.07	1.53%	28,943
Feb 12, 2025	39.86	40.18	38.36	38.48	38.48	-4.73%	57,969
Feb 11, 2025	40.12	40.92	39.66	40.39	40.39	1.58%	99,176
Feb 10, 2025	38.69	39.80	38.64	39.76	39.76	4.41%	33,076
Feb 7, 2025	38.12	38.66	38.06	38.08	38.08	-0.21%	21,238
Feb 6, 2025	40.03	40.10	37.71	38.16	38.16	-3.44%	62,223
Feb 5, 2025	39.50	39.66	39.17	39.52	39.52	0.20%	22,823
Feb 4, 2025	37.51	39.56	37.47	39.44	39.44	4.17%	31,194
Feb 3, 2025	37.24	38.10	36.75	37.86	37.86	1.09%	48,566
Jan 31, 2025	39.41	39.47	37.23	37.45	37.45	-5.33%	55,559
Jan 30, 2025	39.92	40.00	39.26	39.56	39.56	1.02%	12,347
Jan 29, 2025	38.76	39.47	38.76	39.16	39.16	0.46%	16,531
Jan 28, 2025	40.04	40.04	38.68	38.98	38.98	-2.11%	32,787
Jan 27, 2025	40.19	40.44	39.26	39.82	39.82	-2.04%	196,157
Jan 24, 2025	41.63	41.85	40.56	40.65	40.65	-1.91%	50,201
Jan 23, 2025	41.79	41.96	40.90	41.44	41.44	0.78%	47,677
Jan 22, 2025	42.53	42.53	41.10	41.12	41.12	-3.72%	51,522
Jan 21, 2025	43.01	43.09	42.35	42.71	42.71	-1.07%	71,060
Jan 17, 2025	42.47	43.35	42.20	43.17	43.17	1.60%	91,254
Jan 16, 2025	41.48	42.54	41.48	42.49	42.49	1.43%	29,928
Jan 15, 2025	41.20	42.10	40.87	41.89	41.89	2.80%	40,191
Jan 14, 2025	39.79	40.76	39.68	40.75	40.75	2.08%	167,861
Jan 13, 2025	38.65	40.27	38.65	39.92	39.92	4.48%	82,818
Jan 10, 2025	38.86	39.80	37.87	38.21	38.21	0.76%	38,625
Jan 8, 2025	37.37	37.97	37.17	37.92	37.92	-0.05%	27,189
Jan 7, 2025	37.62	38.47	37.60	37.94	37.94	2.13%	27,056
Jan 6, 2025	37.86	38.43	36.99	37.15	37.15	-1.01%	69,411
Jan 3, 2025	37.45	37.75	37.06	37.53	37.53	1.93%	46,800
Jan 2, 2025	36.45	37.38	36.37	36.82	36.82	2.16%	74,452
Dec 31, 2024	35.34	36.20	35.34	36.04	36.04	2.82%	86,171
Dec 30, 2024	35.12	35.45	34.67	35.05	35.05	-0.17%	40,804
Dec 27, 2024	34.85	35.80	34.80	35.11	35.11	0.06%	38,555
Dec 26, 2024	35.26	35.26	34.78	35.09	35.09	-0.28%	40,352
Dec 24, 2024	34.76	35.32	34.42	35.19	35.19	1.35%	55,371
Dec 23, 2024	34.12	34.85	33.69	34.72	34.72	0.38%	55,497
Dec 20, 2024	33.89	34.68	33.70	34.59	34.30	2.10%	42,496
Dec 19, 2024	35.06	35.40	33.85	33.88	33.60	-1.91%	71,135
Dec 18, 2024	36.45	36.75	34.54	34.54	34.25	-5.55%	77,523
Dec 17, 2024	36.72	36.78	35.97	36.57	36.27	-1.83%	83,932
Dec 16, 2024	38.64	38.64	37.15	37.25	36.94	-4.34%	69,910
Dec 13, 2024	39.43	39.43	38.70	38.94	38.62	-1.34%	77,891
Dec 12, 2024	39.87	39.87	39.30	39.47	39.14	-1.52%	46,766
Dec 11, 2024	40.02	40.28	39.64	40.08	39.75	0.53%	91,041
Dec 10, 2024	40.87	40.96	39.76	39.87	39.54	-1.19%	45,725
Dec 9, 2024	41.31	41.57	40.35	40.35	40.02	-0.62%	47,180
Dec 6, 2024	41.79	41.79	40.41	40.60	40.26	-3.45%	30,927
Dec 5, 2024	42.03	42.50	41.86	42.05	41.70	0.86%	27,073
Dec 4, 2024	43.68	43.68	41.34	41.69	41.35	-4.73%	57,692
Dec 3, 2024	44.37	44.52	43.50	43.76	43.40	-0.07%	24,477
Dec 2, 2024	44.73	44.77	43.08	43.79	43.43	-2.04%	50,148
Nov 29, 2024	44.50	44.85	44.44	44.70	44.33	0.90%	41,416
Nov 27, 2024	44.51	45.03	44.29	44.30	43.93	-0.36%	33,714
Nov 26, 2024	44.74	44.81	44.20	44.46	44.09	-0.40%	24,222
Nov 25, 2024	46.33	46.70	44.40	44.64	44.27	-3.94%	45,871
Nov 22, 2024	46.30	47.01	46.17	46.47	46.09	0.26%	25,199
Nov 21, 2024	45.93	47.04	45.91	46.35	45.97	1.40%	93,363
Nov 20, 2024	45.00	45.71	44.85	45.71	45.33	2.05%	48,043
Nov 19, 2024	44.86	45.23	44.47	44.79	44.42	-1.06%	58,786
Nov 18, 2024	44.76	45.50	44.56	45.27	44.90	2.63%	70,980
Nov 15, 2024	44.08	45.03	43.92	44.11	43.75	-0.50%	29,609
Nov 14, 2024	44.55	44.60	43.80	44.33	43.96	0.70%	14,191
Nov 13, 2024	43.49	44.31	42.65	44.02	43.66	1.71%	39,923
Nov 12, 2024	44.11	44.16	43.28	43.28	42.92	-1.28%	46,615
Nov 11, 2024	43.31	44.04	43.10	43.84	43.48	1.22%	70,830
Nov 8, 2024	42.83	43.40	42.57	43.31	42.95	1.12%	157,203
Nov 7, 2024	43.18	43.18	42.26	42.83	42.48	-0.95%	39,341
Nov 6, 2024	42.40	43.79	41.85	43.24	42.88	7.64%	194,031
Nov 5, 2024	40.06	40.33	39.72	40.17	39.84	1.41%	36,043
Nov 4, 2024	38.92	39.75	38.92	39.61	39.28	3.34%	104,981
Nov 1, 2024	39.80	40.05	38.18	38.33	38.01	-1.47%	59,506
Oct 31, 2024	38.80	39.37	38.62	38.90	38.58	1.38%	59,175
Oct 30, 2024	38.41	38.91	38.25	38.37	38.05	0.26%	40,087
Oct 29, 2024	39.16	39.25	38.13	38.27	37.95	-2.94%	61,172
Oct 28, 2024	38.25	39.43	38.09	39.43	39.10	-1.15%	66,124
Oct 25, 2024	40.28	40.48	39.72	39.89	39.56	0.03%	83,228
Oct 24, 2024	40.19	40.33	39.43	39.88	39.55	-0.37%	73,483
Oct 23, 2024	40.00	40.46	39.49	40.03	39.70	-0.77%	54,899
Oct 22, 2024	40.51	40.74	40.10	40.34	40.01	0.35%	99,396
Oct 21, 2024	41.04	41.24	40.07	40.20	39.87	-0.72%	84,684
Oct 18, 2024	40.62	40.75	39.94	40.49	40.16	-0.76%	55,799
Oct 17, 2024	40.40	40.94	40.27	40.80	40.46	1.12%	47,971
Oct 16, 2024	40.35	40.59	40.22	40.35	40.02	0.70%	50,349
Oct 15, 2024	40.45	40.98	39.92	40.07	39.74	-6.09%	116,349
Oct 14, 2024	42.12	42.76	42.07	42.67	42.32	-0.24%	82,739
Oct 11, 2024	42.31	43.01	42.20	42.77	42.42	1.24%	40,390
Oct 10, 2024	42.23	42.71	41.66	42.25	41.90	1.34%	43,719
Oct 9, 2024	40.62	41.86	40.50	41.69	41.35	1.21%	55,747
Oct 8, 2024	42.47	42.47	40.82	41.19	40.85	-5.31%	116,015
Oct 7, 2024	43.52	44.11	43.24	43.50	43.14	0.79%	106,654
Oct 4, 2024	42.98	43.47	42.37	43.16	42.80	1.65%	155,632
Oct 3, 2024	41.37	42.56	40.69	42.46	42.11	3.54%	107,903
Oct 2, 2024	41.41	41.54	40.15	41.01	40.67	2.04%	147,092
Oct 1, 2024	38.13	40.50	37.70	40.19	39.86	4.55%	119,630
Sep 30, 2024	37.82	38.53	37.35	38.44	38.12	1.34%	54,074
Sep 27, 2024	36.85	38.01	36.78	37.93	37.62	4.17%	209,284