Digitide Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.07	82.40	76.12	76.93	76.93	-6.30%	1,145,475
Mar 25, 2026	74.25	86.00	74.25	82.10	82.10	10.17%	2,712,030
Mar 24, 2026	74.50	76.94	71.05	74.52	74.52	2.05%	784,546
Mar 23, 2026	72.10	76.98	69.90	73.02	73.02	0.22%	1,548,560
Mar 20, 2026	75.01	75.20	72.05	72.86	72.86	-1.41%	664,048
Mar 19, 2026	77.00	77.00	73.70	73.90	73.90	-4.25%	343,240
Mar 18, 2026	75.45	81.15	75.18	77.18	77.18	2.23%	868,164
Mar 17, 2026	78.70	78.70	75.11	75.50	75.50	-2.63%	362,973
Mar 16, 2026	81.98	81.98	77.00	77.54	77.54	-5.35%	408,606
Mar 13, 2026	85.75	86.20	81.75	81.92	81.92	-5.52%	334,148
Mar 12, 2026	87.60	89.51	85.74	86.71	86.71	-1.53%	253,468
Mar 11, 2026	90.09	93.47	87.00	88.06	88.06	-2.25%	405,558
Mar 10, 2026	85.00	92.32	84.36	90.09	90.09	6.49%	443,967
Mar 9, 2026	85.00	85.09	81.95	84.60	84.60	-2.70%	166,238
Mar 6, 2026	86.20	89.00	85.31	86.95	86.95	1.41%	422,369
Mar 5, 2026	88.64	90.19	84.41	85.74	85.74	-3.72%	298,125
Mar 4, 2026	90.40	92.33	88.20	89.05	89.05	-3.55%	469,119
Mar 2, 2026	95.00	96.49	91.50	92.33	92.33	-5.95%	282,505
Feb 27, 2026	97.58	101.69	94.82	98.17	98.17	0.60%	251,819
Feb 26, 2026	94.60	98.68	94.49	97.58	97.58	3.15%	275,244
Feb 25, 2026	98.07	99.91	94.39	94.60	94.60	-3.48%	214,817
Feb 24, 2026	102.00	102.47	97.40	98.01	98.01	-5.17%	273,412
Feb 23, 2026	105.70	107.00	99.80	103.35	103.35	-1.99%	356,389
Feb 20, 2026	108.11	108.16	105.06	105.45	105.45	-1.90%	110,176
Feb 19, 2026	110.00	111.27	106.50	107.49	107.49	-2.20%	115,847
Feb 18, 2026	109.99	111.19	106.74	109.91	109.91	0.50%	170,056
Feb 17, 2026	107.00	111.11	105.63	109.36	109.36	2.53%	218,092
Feb 16, 2026	108.40	109.00	105.62	106.66	106.66	-2.00%	281,929
Feb 13, 2026	111.51	112.85	108.11	108.84	108.84	-3.72%	240,623
Feb 12, 2026	118.00	118.00	111.50	113.05	113.05	-2.14%	166,430
Feb 11, 2026	118.98	118.98	114.21	115.52	115.52	-2.70%	111,016
Feb 10, 2026	114.63	121.20	114.11	118.72	118.72	4.73%	314,374
Feb 9, 2026	112.51	116.00	112.07	113.36	113.36	0.76%	169,913
Feb 6, 2026	111.70	114.98	110.89	112.51	112.51	1.11%	319,304
Feb 5, 2026	115.00	116.00	110.25	111.28	111.28	-3.53%	200,987
Feb 4, 2026	120.29	120.29	113.16	115.35	115.35	-3.42%	391,808
Feb 3, 2026	124.97	126.30	118.50	119.43	119.43	-3.67%	396,097
Feb 2, 2026	118.40	125.00	115.00	123.98	123.98	4.71%	553,763
Feb 1, 2026	113.00	120.11	112.00	118.40	118.40	3.22%	402,795
Jan 30, 2026	110.00	117.00	105.25	114.71	114.71	2.54%	646,101
Jan 29, 2026	113.30	113.49	107.33	111.87	111.87	-1.33%	456,595
Jan 28, 2026	106.98	114.00	106.98	113.38	113.38	5.99%	226,763
Jan 27, 2026	110.40	112.86	105.70	106.97	106.97	-2.63%	202,753
Jan 23, 2026	113.98	115.72	108.25	109.86	109.86	-2.09%	265,612
Jan 22, 2026	115.10	118.29	111.56	112.21	112.21	-2.80%	206,405
Jan 21, 2026	115.88	116.55	110.01	115.44	115.44	-0.41%	173,297
Jan 20, 2026	120.00	120.69	115.50	115.91	115.91	-2.71%	131,741
Jan 19, 2026	120.25	120.80	117.20	119.14	119.14	-0.89%	120,117
Jan 16, 2026	125.00	126.18	119.26	120.21	120.21	-2.77%	194,957
Jan 14, 2026	121.40	125.09	121.40	123.63	123.63	0.44%	127,524