DiGiSPICE Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	17.50	17.65	16.52	17.14	-	-0.75%	86,362
Mar 16, 2026	16.71	17.50	16.32	17.27	17.27	0.29%	286,489
Mar 13, 2026	17.95	18.17	17.00	17.22	17.22	-2.38%	52,325
Mar 12, 2026	17.50	18.18	17.29	17.64	17.64	-1.07%	68,399
Mar 11, 2026	18.49	18.64	17.22	17.83	17.83	0.73%	55,780
Mar 10, 2026	16.90	17.80	16.90	17.70	17.70	3.27%	208,886
Mar 9, 2026	17.05	17.39	16.44	17.14	17.14	-0.81%	148,107
Mar 6, 2026	17.19	17.47	16.95	17.28	17.28	0.82%	123,266
Mar 5, 2026	17.19	17.63	16.80	17.14	17.14	1.84%	202,276
Mar 4, 2026	17.94	17.97	16.30	16.83	16.83	-6.19%	163,724
Mar 2, 2026	17.70	18.60	17.56	17.94	17.94	-5.53%	231,631
Feb 27, 2026	19.48	19.97	18.70	18.99	18.99	-2.96%	290,533
Feb 26, 2026	19.61	20.29	18.90	19.57	19.57	-1.66%	449,280
Feb 25, 2026	19.62	20.38	19.53	19.90	19.90	-0.35%	488,244
Feb 24, 2026	19.64	20.39	19.20	19.97	19.97	-0.84%	63,514
Feb 23, 2026	19.96	20.70	19.60	20.14	20.14	0.90%	81,599
Feb 20, 2026	20.10	20.60	19.46	19.96	19.96	0.71%	253,042
Feb 19, 2026	19.05	20.12	19.05	19.82	19.82	2.27%	79,759
Feb 18, 2026	19.81	19.81	18.91	19.38	19.38	-0.21%	376,361
Feb 17, 2026	19.78	19.78	18.90	19.42	19.42	1.57%	107,263
Feb 16, 2026	19.75	20.21	18.45	19.12	19.12	-3.82%	236,744
Feb 13, 2026	20.00	20.79	19.22	19.88	19.88	-3.59%	344,324
Feb 12, 2026	20.69	21.42	20.25	20.62	20.62	-0.29%	241,553
Feb 11, 2026	20.15	21.00	20.15	20.68	20.68	0.73%	98,575
Feb 10, 2026	20.80	20.80	20.10	20.53	20.53	0.69%	75,277
Feb 9, 2026	20.40	20.75	20.08	20.39	20.39	1.95%	63,756
Feb 6, 2026	20.04	21.17	19.85	20.00	20.00	-0.20%	89,425
Feb 5, 2026	19.81	20.50	19.81	20.04	20.04	0.70%	104,073
Feb 4, 2026	20.23	20.23	19.77	19.90	19.90	-0.20%	145,482
Feb 3, 2026	20.98	21.23	19.60	19.94	19.94	-0.20%	383,343
Feb 2, 2026	20.60	20.71	19.72	19.98	19.98	-1.53%	118,334
Feb 1, 2026	19.60	20.90	19.60	20.29	20.29	1.96%	100,796
Jan 30, 2026	20.00	20.64	19.60	19.90	19.90	-0.65%	97,502
Jan 29, 2026	20.20	20.26	19.50	20.03	20.03	1.06%	109,754
Jan 28, 2026	19.53	20.29	19.53	19.82	19.82	0.05%	115,276
Jan 27, 2026	20.50	20.58	19.45	19.81	19.81	-3.37%	166,048
Jan 23, 2026	22.38	22.38	20.23	20.50	20.50	-8.40%	258,142
Jan 22, 2026	22.77	23.22	21.62	22.38	22.38	-2.19%	104,438
Jan 21, 2026	22.68	23.13	21.70	22.88	22.88	0.93%	113,153
Jan 20, 2026	23.80	23.88	21.57	22.67	22.67	-3.74%	159,235
Jan 19, 2026	22.22	23.94	22.22	23.55	23.55	2.26%	118,465
Jan 16, 2026	22.00	23.26	21.92	23.03	23.03	2.95%	136,576
Jan 14, 2026	22.99	22.99	22.10	22.37	22.37	-1.28%	78,819
Jan 13, 2026	23.20	23.20	22.40	22.66	22.66	-0.48%	62,024
Jan 12, 2026	22.96	23.40	22.01	22.77	22.77	-0.83%	88,606
Jan 9, 2026	22.77	23.64	21.19	22.96	22.96	-0.13%	359,570
Jan 8, 2026	23.25	23.85	22.76	22.99	22.99	-2.67%	157,791
Jan 7, 2026	23.40	23.99	23.21	23.62	23.62	0.94%	48,696
Jan 6, 2026	23.20	24.50	23.20	23.40	23.40	-0.09%	76,817
Jan 5, 2026	23.86	23.91	23.26	23.42	23.42	-0.51%	83,606