Digitide Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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