Digitide Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	105.02	110.76	102.55	108.19	108.19	3.03%	1,607,891
Jul 9, 2026	102.58	107.07	102.58	105.01	105.01	3.35%	999,692
Jul 8, 2026	103.65	108.79	98.15	101.61	101.61	-6.35%	2,707,828
Jul 7, 2026	116.05	117.63	108.50	108.50	108.50	-10.00%	6,552,116
Jul 6, 2026	105.00	122.66	104.30	120.55	120.55	17.93%	70,931,051
Jul 3, 2026	90.39	105.00	89.01	102.22	102.22	15.37%	15,078,450
Jul 2, 2026	86.50	89.40	86.50	88.60	88.60	2.44%	261,834
Jul 1, 2026	85.95	87.79	85.53	86.49	86.49	1.88%	106,739
Jun 30, 2026	85.01	85.78	84.00	84.89	84.89	-0.14%	90,305
Jun 29, 2026	86.00	86.33	84.30	85.01	85.01	-1.56%	104,113
Jun 25, 2026	88.22	90.00	85.90	86.36	86.36	-1.92%	141,664
Jun 24, 2026	85.36	89.39	85.01	88.05	88.05	2.75%	175,500
Jun 23, 2026	88.50	88.50	85.00	85.69	85.69	-2.51%	235,618
Jun 22, 2026	89.50	90.79	87.31	87.90	87.90	-0.66%	307,365
Jun 19, 2026	91.00	91.34	87.50	88.48	88.48	-3.37%	353,599
Jun 18, 2026	90.00	93.48	89.85	91.57	91.57	1.97%	463,185
Jun 17, 2026	83.85	93.00	83.74	89.80	89.80	7.22%	1,424,093
Jun 16, 2026	85.34	85.92	83.46	83.75	83.75	-1.11%	260,521
Jun 15, 2026	84.65	87.48	84.15	84.69	84.69	1.86%	240,923
Jun 12, 2026	81.70	84.10	81.00	83.14	83.14	2.16%	127,520
Jun 11, 2026	84.00	84.65	80.52	81.38	81.38	-3.00%	130,069
Jun 10, 2026	84.61	86.55	83.40	83.90	83.90	-1.53%	129,610
Jun 9, 2026	84.50	87.68	84.41	85.20	85.20	0.84%	116,881
Jun 8, 2026	88.70	90.75	83.80	84.49	84.49	-5.87%	379,674
Jun 5, 2026	86.48	91.45	85.62	89.76	89.76	3.84%	246,795
Jun 4, 2026	87.00	89.39	85.50	86.44	86.44	-1.26%	149,675
Jun 3, 2026	89.07	89.93	86.35	87.54	87.54	-1.24%	180,423
Jun 2, 2026	84.50	91.00	84.50	88.64	88.64	3.32%	470,835
Jun 1, 2026	87.00	89.00	85.00	85.79	85.79	-0.60%	188,146
May 29, 2026	83.40	89.60	83.40	86.31	86.31	2.71%	942,735
May 27, 2026	83.35	85.29	82.91	84.03	84.03	-0.08%	123,759
May 26, 2026	86.02	86.02	83.76	84.10	84.10	-2.22%	240,264
May 25, 2026	85.19	87.67	85.19	86.01	86.01	1.26%	138,091
May 22, 2026	85.65	88.40	84.15	84.94	84.94	-1.68%	166,468
May 21, 2026	85.90	87.90	84.40	86.39	86.39	1.23%	150,086
May 20, 2026	85.50	87.50	84.76	85.34	85.34	-0.34%	259,706
May 19, 2026	92.32	94.00	85.10	85.63	85.63	-8.88%	1,086,753
May 18, 2026	93.91	95.00	90.91	93.97	93.97	0.30%	86,412
May 15, 2026	93.89	96.30	92.75	93.69	93.69	0.72%	190,400
May 14, 2026	95.90	97.80	92.16	93.02	93.02	-2.35%	327,002
May 13, 2026	97.90	101.00	94.50	95.26	95.26	-1.97%	349,120
May 12, 2026	104.49	104.49	96.12	97.17	97.17	-6.13%	285,601
May 11, 2026	100.00	107.00	97.00	103.51	103.51	3.77%	907,084
May 8, 2026	100.83	102.25	99.00	99.75	99.75	-1.07%	169,039
May 7, 2026	103.38	104.13	100.40	100.83	100.83	-2.47%	226,592
May 6, 2026	102.70	105.00	102.12	103.38	103.38	1.76%	523,118
May 5, 2026	96.73	105.20	96.42	101.59	101.59	5.02%	1,680,029
May 4, 2026	97.90	99.27	95.81	96.73	96.73	-0.60%	211,718
Apr 30, 2026	99.00	99.00	95.25	97.31	97.31	-1.48%	232,452
Apr 29, 2026	95.19	99.84	94.05	98.77	98.77	3.76%	680,777