Digilogic Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	118.00	118.00	115.15	116.90	116.90	-0.93%	19,200
Jul 20, 2026	122.90	122.90	116.65	118.00	118.00	-1.30%	61,200
Jul 17, 2026	119.00	121.50	118.00	119.55	119.55	-0.38%	92,400
Jul 16, 2026	121.60	121.60	120.00	120.00	120.00	-0.54%	67,200
Jul 15, 2026	122.30	123.60	120.30	120.65	120.65	-0.98%	39,600
Jul 14, 2026	118.20	121.95	118.20	121.85	121.85	1.88%	14,400
Jul 13, 2026	121.40	124.20	118.90	119.60	119.60	-0.66%	38,400
Jul 10, 2026	123.30	124.90	120.00	120.40	120.40	-0.99%	39,600
Jul 9, 2026	120.95	124.00	120.05	121.60	121.60	0.70%	37,200
Jul 8, 2026	122.00	123.00	119.10	120.75	120.75	-1.83%	48,000
Jul 7, 2026	124.65	124.65	120.05	123.00	123.00	-1.32%	40,800
Jul 6, 2026	125.50	125.50	123.00	124.65	124.65	-0.56%	57,600
Jul 3, 2026	118.25	125.40	118.25	125.35	125.35	6.05%	108,000
Jul 2, 2026	120.40	120.40	116.05	118.20	118.20	-1.83%	38,400
Jul 1, 2026	124.00	124.70	120.40	120.40	120.40	-2.63%	33,600
Jun 30, 2026	124.45	124.45	122.75	123.65	123.65	0.04%	36,000
Jun 29, 2026	125.30	125.30	122.40	123.60	123.60	-1.36%	33,600
Jun 25, 2026	125.00	125.65	123.90	125.30	125.30	0.48%	84,000
Jun 24, 2026	124.00	125.15	123.00	124.70	124.70	-0.04%	73,200
Jun 23, 2026	124.60	127.00	122.55	124.75	124.75	0.28%	56,400
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