Digitide Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	88.47	90.31	86.25	88.75	88.75	0.53%	238,604
Sep 10, 2026	93.00	94.14	87.80	88.28	88.28	-4.76%	360,528
Sep 9, 2026	95.00	95.00	92.12	92.69	92.69	-0.78%	115,088
Sep 8, 2026	96.06	96.06	92.49	93.42	93.42	-2.45%	293,637
Sep 7, 2026	97.82	98.37	94.50	95.77	95.77	-1.28%	196,958
Sep 4, 2026	95.55	98.19	95.31	97.01	97.01	1.56%	263,762
Sep 3, 2026	96.45	97.28	95.00	95.52	95.52	-0.38%	126,363
Sep 2, 2026	96.30	99.00	95.12	95.88	95.88	-1.16%	146,462
Sep 1, 2026	96.50	98.01	96.20	97.01	97.01	-0.30%	153,441
Aug 31, 2026	98.44	99.69	97.00	97.30	97.30	-2.17%	170,784
Aug 28, 2026	101.85	103.95	98.50	99.46	99.46	-2.91%	357,370
Aug 27, 2026	101.90	103.25	99.24	102.44	102.44	0.60%	317,725
Aug 26, 2026	100.00	104.15	99.70	101.83	101.83	1.92%	497,677
Aug 25, 2026	99.53	101.00	97.60	99.91	99.91	0.98%	204,772
Aug 24, 2026	96.50	101.92	96.50	98.94	98.94	1.99%	333,334
Aug 21, 2026	96.57	99.30	94.91	97.01	97.01	0.46%	259,341
Aug 20, 2026	95.15	97.26	95.15	96.57	96.57	1.99%	143,595
Aug 19, 2026	97.30	97.80	94.19	94.69	94.69	-3.46%	224,185
Aug 18, 2026	96.99	98.62	94.60	98.08	98.08	1.65%	254,802
Aug 17, 2026	99.70	99.70	95.99	96.49	96.49	-3.60%	385,489
Aug 14, 2026	102.06	103.00	99.75	100.09	100.09	-3.34%	318,380
Aug 13, 2026	104.70	104.70	102.36	103.55	103.55	-0.30%	140,124
Aug 12, 2026	101.80	104.70	99.50	103.86	103.86	1.46%	354,509
Aug 11, 2026	104.86	105.43	101.41	102.37	102.37	-1.66%	218,084
Aug 10, 2026	103.79	105.80	101.92	104.10	104.10	0.44%	398,349
Aug 7, 2026	99.62	107.80	97.90	103.64	103.64	4.69%	1,934,866
Aug 6, 2026	99.02	100.24	98.10	99.00	99.00	-0.16%	183,547
Aug 5, 2026	105.40	105.40	97.28	99.16	99.16	0.69%	395,260
Aug 4, 2026	99.52	100.77	97.68	98.48	98.48	-1.67%	228,674
Aug 3, 2026	101.49	102.89	99.20	100.15	100.15	-1.16%	210,639
Jul 31, 2026	101.00	104.50	99.49	101.33	101.33	0.40%	393,971
Jul 30, 2026	99.99	106.50	98.40	100.93	100.93	0.74%	651,405
Jul 29, 2026	98.18	101.50	97.32	100.19	100.19	2.82%	174,192
Jul 28, 2026	98.66	100.33	95.50	97.44	97.44	-3.26%	469,742
Jul 27, 2026	100.61	102.38	100.00	100.72	100.72	-0.49%	228,422
Jul 24, 2026	100.00	101.80	98.00	101.22	101.22	-0.20%	180,485
Jul 23, 2026	101.99	102.40	98.82	101.42	101.42	0.52%	160,739
Jul 22, 2026	101.60	103.95	96.83	100.90	100.90	0.09%	405,886
Jul 21, 2026	99.99	103.00	97.97	100.81	100.81	1.32%	231,137
Jul 20, 2026	103.00	103.00	96.65	99.50	99.50	-1.50%	463,211
Jul 17, 2026	105.80	105.81	99.31	101.02	101.02	-2.83%	369,297
Jul 16, 2026	103.10	106.35	103.10	103.96	103.96	0.33%	251,135
Jul 15, 2026	103.09	108.00	103.00	103.62	103.62	0.89%	269,800
Jul 14, 2026	106.50	106.50	101.50	102.71	102.71	-3.75%	326,183
Jul 13, 2026	107.00	109.72	105.83	106.71	106.71	-1.37%	582,993
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