Digilogic Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	122.90	124.50	122.90	124.40	124.40	3.07%	62,400
Jun 19, 2026	119.00	123.00	115.20	120.70	120.70	1.34%	28,800
Jun 18, 2026	119.00	119.80	116.75	119.10	119.10	-0.25%	40,800
Jun 17, 2026	122.80	122.80	118.00	119.40	119.40	-1.93%	38,400
Jun 16, 2026	123.00	124.25	120.00	121.75	121.75	0.45%	36,000
Jun 15, 2026	124.90	125.65	120.85	121.20	121.20	-1.34%	109,200
Jun 12, 2026	121.00	124.00	120.90	122.85	122.85	0.78%	100,800
Jun 11, 2026	123.00	124.50	121.00	121.90	121.90	1.33%	74,400
Jun 10, 2026	115.00	125.15	115.00	120.30	120.30	5.43%	208,800
Jun 9, 2026	113.00	116.40	110.05	114.10	114.10	2.19%	70,800
Jun 8, 2026	113.00	114.35	107.00	111.65	111.65	-1.93%	84,000
Jun 5, 2026	121.50	122.00	112.00	113.85	113.85	-8.92%	147,600
Jun 4, 2026	128.70	132.75	123.60	125.00	125.00	-	134,400
Jun 3, 2026	125.30	133.90	123.00	125.00	125.00	0.40%	199,200
Jun 2, 2026	113.95	125.20	113.95	124.50	124.50	8.45%	295,200
Jun 1, 2026	107.05	118.00	102.00	114.80	114.80	9.84%	552,000
May 29, 2026	104.49	105.00	100.00	104.52	104.52	0.76%	98,400
May 27, 2026	102.99	104.00	102.00	103.73	103.73	1.67%	44,400
May 26, 2026	104.50	104.50	102.00	102.03	102.03	-1.40%	42,000
May 25, 2026	103.49	104.00	99.00	103.48	103.48	1.95%	64,800
May 22, 2026	99.00	103.99	98.01	101.50	101.50	0.67%	91,200
May 21, 2026	102.05	103.85	100.81	100.82	100.82	-0.61%	32,400
May 20, 2026	100.01	102.00	98.00	101.44	101.44	-0.05%	40,800
May 19, 2026	102.00	102.00	100.30	101.49	101.49	2.83%	27,600
May 18, 2026	99.25	99.25	95.00	98.70	98.70	-0.55%	14,400
May 15, 2026	100.01	100.75	99.25	99.25	99.25	-2.00%	9,600
May 14, 2026	100.85	102.20	99.01	101.28	101.28	0.38%	25,200
May 13, 2026	101.99	101.99	100.00	100.90	100.90	-0.05%	13,200
May 12, 2026	97.01	102.89	97.01	100.95	100.95	-0.93%	25,200
May 11, 2026	101.10	105.00	101.10	101.90	101.90	0.79%	39,600
May 8, 2026	102.48	102.48	99.01	101.10	101.10	-1.52%	27,600
May 7, 2026	104.50	104.50	100.20	102.66	102.66	0.99%	34,800
May 6, 2026	98.95	103.70	98.95	101.65	101.65	2.73%	81,600
May 5, 2026	97.25	99.00	96.30	98.95	98.95	1.75%	33,600
May 4, 2026	94.01	98.49	94.01	97.25	97.25	0.26%	42,000
Apr 30, 2026	97.00	99.00	96.00	97.00	97.00	-	26,400
Apr 29, 2026	97.76	98.99	96.01	97.00	97.00	-2.78%	13,200
Apr 28, 2026	96.60	100.00	96.00	99.77	99.77	0.48%	51,600
Apr 27, 2026	94.01	99.89	94.01	99.29	99.29	5.63%	56,400
Apr 24, 2026	95.01	96.99	93.99	94.00	94.00	-1.00%	26,400
Apr 23, 2026	93.00	96.00	93.00	94.95	94.95	-0.58%	39,600
Apr 22, 2026	95.99	97.90	95.00	95.50	95.50	0.53%	14,400
Apr 21, 2026	95.99	96.25	94.00	95.00	95.00	-1.30%	31,200
Apr 20, 2026	94.49	96.25	93.01	96.25	96.25	1.42%	21,600
Apr 17, 2026	93.01	95.99	93.01	94.90	94.90	-0.39%	27,600
Apr 16, 2026	97.50	97.79	93.50	95.27	95.27	0.55%	31,200
Apr 15, 2026	96.00	96.00	92.50	94.75	94.75	0.80%	27,600
Apr 13, 2026	92.89	95.00	92.01	94.00	94.00	1.18%	15,600
Apr 10, 2026	94.99	94.99	91.00	92.90	92.90	2.02%	13,200
Apr 9, 2026	93.00	93.00	90.10	91.06	91.06	-2.69%	25,200