DigiPlus Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.60	18.14	17.38	17.84	17.84	3.00%	7,359,200
Mar 24, 2026	17.72	17.90	17.18	17.32	17.32	-1.25%	6,060,600
Mar 23, 2026	17.90	18.08	17.20	17.54	17.54	-3.94%	7,649,500
Mar 19, 2026	17.68	18.26	17.38	18.26	18.26	1.00%	19,047,200
Mar 18, 2026	17.50	18.24	17.00	18.08	18.08	4.51%	8,727,800
Mar 17, 2026	18.40	18.76	17.10	17.30	17.30	-3.89%	14,285,300
Mar 16, 2026	19.10	19.44	17.58	18.00	18.00	-5.66%	16,205,000
Mar 13, 2026	19.80	19.80	19.04	19.08	19.08	-4.41%	7,970,100
Mar 12, 2026	19.10	20.30	19.04	19.96	19.96	3.96%	21,568,100
Mar 11, 2026	18.14	19.78	18.14	19.20	19.20	7.62%	28,082,800
Mar 10, 2026	17.38	18.00	17.22	17.84	17.84	4.94%	8,414,800
Mar 9, 2026	17.70	17.74	16.62	17.00	17.00	-6.28%	14,109,500
Mar 6, 2026	17.90	18.28	17.24	18.14	18.14	0.33%	15,335,800
Mar 5, 2026	17.20	18.16	17.02	18.08	18.08	6.73%	17,970,000
Mar 4, 2026	18.40	18.40	16.92	16.94	16.94	-8.33%	29,738,300
Mar 3, 2026	16.90	18.48	16.88	18.48	18.48	10.66%	25,213,200
Mar 2, 2026	16.24	17.06	15.86	16.70	16.70	3.73%	22,471,300
Feb 27, 2026	16.48	17.08	16.00	16.10	16.10	-1.71%	22,668,700
Feb 26, 2026	15.06	16.44	15.06	16.38	16.38	9.64%	19,476,300
Feb 25, 2026	14.20	14.98	14.20	14.94	14.94	5.36%	10,651,200
Feb 24, 2026	14.18	14.32	14.00	14.18	14.18	0.85%	4,854,600
Feb 23, 2026	13.96	14.22	13.82	14.06	14.06	1.15%	3,239,000
Feb 20, 2026	14.28	14.28	13.70	13.90	13.90	-1.97%	15,106,100
Feb 19, 2026	14.42	15.02	13.60	14.18	14.18	-1.66%	20,517,000
Feb 18, 2026	13.76	14.50	13.62	14.42	14.42	4.80%	5,432,200
Feb 16, 2026	13.66	13.92	13.60	13.76	13.76	0.88%	3,621,000
Feb 13, 2026	13.68	13.72	13.50	13.64	13.64	0.74%	5,839,400
Feb 12, 2026	14.12	14.26	13.54	13.54	13.54	-3.56%	9,467,200
Feb 11, 2026	14.40	14.66	14.04	14.04	14.04	-1.82%	6,681,800
Feb 10, 2026	14.64	14.84	14.12	14.30	14.30	-0.83%	6,744,200
Feb 9, 2026	14.78	14.78	14.26	14.42	14.42	-2.44%	6,862,000
Feb 6, 2026	14.88	15.10	14.40	14.78	14.78	-1.07%	10,777,500
Feb 5, 2026	14.04	14.98	14.04	14.94	14.94	6.87%	16,374,100
Feb 4, 2026	13.58	14.20	13.50	13.98	13.98	3.25%	6,211,700
Feb 3, 2026	13.60	13.70	13.16	13.54	13.54	0.15%	6,704,600
Feb 2, 2026	13.32	13.52	13.12	13.52	13.52	3.05%	11,108,300
Jan 30, 2026	13.58	13.84	13.10	13.12	13.12	-3.53%	30,122,900
Jan 29, 2026	13.68	13.88	13.22	13.60	13.60	-0.58%	10,855,900
Jan 28, 2026	14.00	14.06	13.08	13.68	13.68	-0.58%	21,537,900
Jan 27, 2026	14.62	14.70	13.66	13.76	13.76	-4.31%	35,752,200
Jan 26, 2026	15.10	15.14	14.20	14.38	14.38	-2.84%	21,691,400
Jan 23, 2026	14.80	15.06	14.62	14.80	14.80	1.93%	5,223,100
Jan 22, 2026	14.50	14.78	14.30	14.52	14.52	2.25%	7,447,500
Jan 21, 2026	15.16	15.40	14.10	14.20	14.20	-5.96%	23,811,400
Jan 20, 2026	15.10	15.38	14.62	15.10	15.10	-	8,728,300
Jan 19, 2026	16.10	16.10	14.50	15.10	15.10	-4.43%	37,387,300
Jan 16, 2026	16.68	16.68	15.54	15.80	15.80	-3.66%	68,395,600
Jan 15, 2026	15.70	16.40	15.68	16.40	16.40	4.59%	6,690,300
Jan 14, 2026	15.58	15.80	15.28	15.68	15.68	0.64%	3,288,400
Jan 13, 2026	15.80	15.82	15.08	15.58	15.58	-0.13%	7,657,800