DigiPlus Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	16.42	16.68	15.06	15.60	15.60	-4.29%	23,924,200
Jan 9, 2026	16.68	17.16	15.52	16.30	16.30	-2.16%	27,601,700
Jan 8, 2026	16.90	16.98	16.54	16.66	16.66	-0.48%	4,727,100
Jan 7, 2026	17.18	17.18	16.52	16.74	16.74	-0.95%	7,825,100
Jan 6, 2026	16.70	17.62	16.70	16.90	16.90	1.93%	11,034,300
Jan 5, 2026	16.42	16.80	16.20	16.58	16.58	2.35%	6,246,600
Jan 2, 2026	16.22	17.10	16.00	16.20	16.20	-	9,154,700
Dec 29, 2025	15.98	16.58	15.74	16.20	16.20	3.85%	6,627,900
Dec 26, 2025	16.34	17.02	15.52	15.60	15.60	-4.53%	8,098,900
Dec 23, 2025	17.38	18.24	16.34	16.34	16.34	-4.67%	17,389,600
Dec 22, 2025	16.28	17.14	16.28	17.14	17.14	4.51%	6,591,800
Dec 19, 2025	15.10	16.60	15.04	16.40	16.40	7.89%	11,548,100
Dec 18, 2025	15.90	15.90	15.16	15.20	15.20	-4.40%	9,749,500
Dec 17, 2025	16.72	16.86	15.80	15.90	15.90	-4.10%	12,680,100
Dec 16, 2025	17.62	17.96	16.50	16.58	16.58	-3.83%	17,580,800
Dec 15, 2025	17.20	19.28	17.14	17.24	17.24	0.23%	16,471,800
Dec 12, 2025	19.40	19.40	16.68	17.20	17.20	-9.47%	24,884,800