Digilogic Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	98.99	98.99	93.01	93.58	93.58	0.57%	22,800
Apr 7, 2026	92.00	97.50	92.00	93.05	93.05	1.14%	31,200
Apr 6, 2026	91.20	94.99	90.00	92.00	92.00	1.58%	38,400
Apr 2, 2026	86.57	91.20	86.50	90.57	90.57	4.10%	18,000
Apr 1, 2026	83.70	88.50	83.00	87.00	87.00	3.94%	33,600
Mar 30, 2026	84.01	85.00	80.01	83.70	83.70	-2.56%	44,400
Mar 27, 2026	85.01	85.90	82.51	85.90	85.90	-1.82%	37,200
Mar 25, 2026	87.49	87.50	85.10	87.49	87.49	-0.02%	42,000
Mar 24, 2026	97.00	97.00	85.70	87.51	87.51	2.69%	15,600
Mar 23, 2026	87.99	87.99	85.10	85.22	85.22	-3.16%	20,400
Mar 20, 2026	89.99	89.99	87.01	88.00	88.00	-1.44%	8,400
Mar 19, 2026	89.99	89.99	86.40	89.29	89.29	2.51%	21,600
Mar 18, 2026	88.00	90.98	87.10	87.10	87.10	0.35%	16,800
Mar 17, 2026	88.99	91.00	85.00	86.80	86.80	-1.64%	33,600
Mar 16, 2026	87.00	88.99	86.00	88.25	88.25	-0.84%	19,200
Mar 13, 2026	93.00	93.00	88.00	89.00	89.00	-4.30%	22,800
Mar 12, 2026	92.00	93.00	91.10	93.00	93.00	-1.76%	6,000
Mar 11, 2026	88.90	97.00	88.11	94.67	94.67	6.18%	69,600
Mar 10, 2026	89.15	89.16	89.15	89.16	89.16	0.01%	4,800