dotdigital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.50	49.35	48.55	49.05	49.05	1.34%	445,680
May 21, 2026	51.00	51.00	48.35	48.40	48.40	-1.93%	975,789
May 20, 2026	49.10	50.00	47.70	49.35	49.35	0.30%	659,960
May 19, 2026	49.50	49.90	48.30	49.20	49.20	1.23%	3,599,616
May 18, 2026	47.85	49.35	47.25	48.60	48.60	1.67%	2,160,616
May 15, 2026	48.00	48.95	47.30	47.80	47.80	-1.44%	6,647,522
May 14, 2026	47.95	48.65	47.60	48.50	48.50	1.04%	1,913,813
May 13, 2026	47.70	48.25	47.15	48.00	48.00	0.31%	705,236
May 12, 2026	48.50	48.50	46.50	47.85	47.85	-0.62%	1,108,424
May 11, 2026	47.75	48.66	46.70	48.15	48.15	1.16%	3,976,887
May 8, 2026	47.50	48.40	46.05	47.60	47.60	1.28%	895,467
May 7, 2026	47.05	48.20	45.95	47.00	47.00	-0.95%	1,602,692
May 6, 2026	47.00	48.75	46.58	47.45	47.45	2.71%	3,359,210
May 5, 2026	47.00	47.00	44.95	46.20	46.20	-0.22%	11,062,150
May 1, 2026	46.50	47.40	46.00	46.30	46.30	-1.07%	624,051
Apr 30, 2026	47.40	48.00	46.80	46.80	46.80	-1.27%	493,370
Apr 29, 2026	47.80	48.40	46.94	47.40	47.40	0.53%	1,304,304
Apr 28, 2026	47.80	49.00	47.13	47.15	47.15	-1.77%	1,811,979
Apr 27, 2026	48.20	48.75	47.50	48.00	48.00	1.05%	642,662
Apr 24, 2026	48.00	49.00	45.50	47.50	47.50	2.04%	1,463,087
Apr 23, 2026	48.50	49.95	46.55	46.55	46.55	-4.22%	682,531
Apr 22, 2026	49.35	50.33	48.60	48.60	48.60	-2.41%	739,908
Apr 21, 2026	47.80	50.50	47.40	49.80	49.80	3.97%	3,567,457
Apr 20, 2026	49.25	49.25	46.80	47.90	47.90	-	874,461
Apr 17, 2026	47.50	49.25	47.30	47.90	47.90	0.21%	1,366,608
Apr 16, 2026	47.40	48.95	46.90	47.80	47.80	1.70%	1,650,573
Apr 15, 2026	45.00	47.75	44.75	47.00	47.00	5.15%	10,093,190
Apr 14, 2026	45.80	46.00	44.10	44.70	44.70	1.13%	2,239,784
Apr 13, 2026	45.05	47.55	43.75	44.20	44.20	-1.78%	4,062,455
Apr 10, 2026	45.70	46.40	45.00	45.00	45.00	-0.66%	694,939
Apr 9, 2026	46.00	48.00	45.05	45.30	45.30	-3.62%	431,875
Apr 8, 2026	48.00	48.85	46.75	47.00	47.00	3.64%	934,908
Apr 7, 2026	45.00	47.27	45.00	45.35	45.35	-1.84%	1,106,373
Apr 2, 2026	45.10	47.60	44.10	46.20	46.20	1.99%	2,328,025
Apr 1, 2026	47.90	47.90	45.30	45.30	45.30	-2.37%	1,656,975
Mar 31, 2026	46.00	47.70	44.00	46.40	46.40	3.34%	2,616,989
Mar 30, 2026	44.00	46.20	43.30	44.90	44.90	1.81%	1,479,802
Mar 27, 2026	44.90	46.90	44.10	44.10	44.10	-1.56%	1,595,997
Mar 26, 2026	45.10	46.90	44.25	44.80	44.80	-0.44%	1,141,279
Mar 25, 2026	44.70	45.50	44.50	45.00	45.00	0.90%	2,072,382
Mar 24, 2026	46.60	46.60	44.60	44.60	44.60	-3.46%	996,692
Mar 23, 2026	43.60	46.60	43.00	46.20	46.20	2.90%	1,698,638
Mar 20, 2026	46.50	48.70	44.70	44.90	44.90	-3.23%	1,727,869
Mar 19, 2026	47.00	49.00	46.30	46.40	46.40	-2.32%	848,813
Mar 18, 2026	47.50	49.20	46.70	47.50	47.50	-0.21%	1,265,437
Mar 17, 2026	49.10	50.20	46.61	47.60	47.60	-3.05%	1,601,035
Mar 16, 2026	51.20	53.00	49.10	49.10	49.10	-3.73%	818,775
Mar 13, 2026	50.40	52.80	49.60	51.00	51.00	0.79%	947,445
Mar 12, 2026	54.00	54.00	50.50	50.60	50.60	-3.07%	1,142,862
Mar 11, 2026	55.20	55.20	52.00	52.20	52.20	-2.61%	1,158,689