Digjam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.40	43.48	39.20	42.97	42.97	6.36%	135,836
Jul 24, 2026	42.42	43.77	40.01	40.40	40.40	-3.81%	27,304
Jul 23, 2026	44.06	44.89	41.52	42.00	42.00	-4.57%	105,810
Jul 22, 2026	44.00	44.60	44.00	44.01	44.01	-0.23%	7,598
Jul 21, 2026	44.34	45.89	43.51	44.11	44.11	-0.52%	2,889
Jul 20, 2026	43.30	45.69	43.30	44.34	44.34	-0.92%	4,764
Jul 17, 2026	44.50	46.20	43.52	44.75	44.75	0.29%	5,214
Jul 16, 2026	47.01	47.99	43.51	44.62	44.62	-4.80%	32,349
Jul 15, 2026	44.24	52.05	43.75	46.87	46.87	8.05%	262,466
Jul 14, 2026	44.09	44.72	42.52	43.38	43.38	-1.61%	6,369
Jul 13, 2026	45.00	45.00	42.01	44.09	44.09	0.07%	7,055
Jul 10, 2026	44.36	44.36	42.54	44.06	44.06	0.92%	1,152
Jul 9, 2026	43.20	44.49	42.12	43.66	43.66	0.25%	2,341
Jul 8, 2026	43.50	44.87	43.22	43.55	43.55	-1.40%	2,596
Jul 7, 2026	44.86	45.00	43.22	44.17	44.17	-0.38%	6,574
Jul 6, 2026	45.00	45.32	43.20	44.34	44.34	-2.64%	21,964
Jul 3, 2026	44.20	45.98	44.20	45.54	45.54	1.92%	5,569
Jul 2, 2026	45.16	46.00	43.01	44.68	44.68	-1.06%	14,889
Jul 1, 2026	46.00	46.01	45.00	45.16	45.16	-1.83%	3,499
Jun 30, 2026	46.50	49.00	45.33	46.00	46.00	-1.88%	31,990
Jun 29, 2026	48.60	48.60	46.02	46.88	46.88	-0.26%	15,848
Jun 25, 2026	48.50	50.00	46.35	47.00	47.00	-0.02%	29,029
Jun 24, 2026	44.50	49.85	43.93	47.01	47.01	4.54%	59,354
Jun 23, 2026	44.75	45.73	43.71	44.97	44.97	0.74%	6,384
Jun 22, 2026	44.53	46.47	44.05	44.64	44.64	0.09%	5,685
Jun 19, 2026	44.62	46.90	44.02	44.60	44.60	-0.29%	10,975
Jun 18, 2026	44.90	46.98	44.02	44.73	44.73	-0.38%	15,634
Jun 17, 2026	44.32	44.94	43.40	44.90	44.90	2.30%	1,382
Jun 16, 2026	45.45	46.20	43.30	43.89	43.89	-1.57%	3,238
Jun 15, 2026	47.50	47.50	43.80	44.59	44.59	-2.83%	6,431
Jun 12, 2026	43.64	47.00	43.64	45.89	45.89	5.16%	18,815
Jun 11, 2026	45.88	45.88	43.61	43.64	43.64	-2.81%	801
Jun 10, 2026	44.00	45.48	43.51	44.90	44.90	-0.18%	2,794
Jun 9, 2026	45.19	45.19	43.61	44.98	44.98	3.00%	4,370
Jun 8, 2026	44.00	45.50	43.51	43.67	43.67	-3.79%	1,466
Jun 5, 2026	43.90	46.15	43.84	45.39	45.39	3.39%	4,353
Jun 4, 2026	44.01	45.45	43.75	43.90	43.90	-0.25%	829
Jun 3, 2026	45.22	45.50	43.50	44.01	44.01	-1.94%	1,982
Jun 2, 2026	44.99	45.50	43.30	44.88	44.88	2.12%	2,379
Jun 1, 2026	45.50	46.98	43.82	43.95	43.95	-3.22%	20,499
May 29, 2026	45.30	47.19	44.38	45.41	45.41	-1.88%	3,381
May 27, 2026	45.00	47.20	45.00	46.28	46.28	1.42%	6,070
May 26, 2026	47.98	47.98	45.25	45.63	45.63	-2.48%	4,654
May 25, 2026	46.56	48.40	46.10	46.79	46.79	-1.89%	6,712
May 22, 2026	48.50	48.50	46.53	47.69	47.69	-0.38%	1,362
May 21, 2026	47.01	48.00	46.50	47.87	47.87	1.98%	4,948
May 20, 2026	46.50	47.91	45.50	46.94	46.94	0.15%	2,741
May 19, 2026	46.41	47.00	45.11	46.87	46.87	0.99%	1,224
May 18, 2026	47.00	47.00	45.00	46.41	46.41	-0.47%	13,066
May 15, 2026	48.75	48.75	46.21	46.63	46.63	-2.81%	2,994