Digitide Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	94.88	98.53	94.01	95.19	95.19	0.33%	508,491
Apr 27, 2026	94.00	95.65	93.10	94.88	94.88	2.15%	231,826
Apr 24, 2026	92.00	94.40	90.07	92.88	92.88	1.28%	214,295
Apr 23, 2026	95.00	96.90	91.11	91.71	91.71	-3.83%	295,919
Apr 22, 2026	91.35	95.95	90.30	95.36	95.36	4.39%	369,374
Apr 21, 2026	94.82	95.08	91.02	91.35	91.35	-3.65%	289,173
Apr 20, 2026	97.80	98.35	93.70	94.81	94.81	-2.54%	363,876
Apr 17, 2026	98.08	99.60	96.80	97.28	97.28	-0.02%	388,618
Apr 16, 2026	93.55	101.50	93.00	97.30	97.30	4.89%	1,641,740
Apr 15, 2026	90.26	95.00	90.26	92.76	92.76	4.06%	540,175
Apr 13, 2026	88.25	92.68	88.25	89.14	89.14	-3.16%	291,833
Apr 10, 2026	88.01	94.54	88.01	92.05	92.05	3.86%	544,948
Apr 9, 2026	89.82	91.66	87.72	88.63	88.63	-1.31%	347,736
Apr 8, 2026	91.60	91.90	86.00	89.81	89.81	2.39%	1,095,704
Apr 7, 2026	81.99	96.00	79.72	87.71	87.71	7.80%	5,884,119
Apr 6, 2026	77.60	83.34	75.61	81.36	81.36	5.59%	741,726
Apr 2, 2026	76.90	78.98	74.00	77.05	77.05	-0.12%	465,261
Apr 1, 2026	77.64	79.50	76.60	77.14	77.14	2.54%	430,033
Mar 30, 2026	76.96	78.70	73.50	75.23	75.23	-2.21%	726,404
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