DigiPlus Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	14.90	15.28	14.48	14.80	14.80	-0.67%	6,721,800
May 4, 2026	13.84	14.94	13.70	14.90	14.90	9.72%	9,271,200
Apr 30, 2026	13.60	14.00	13.56	13.58	13.58	-0.15%	2,161,000
Apr 29, 2026	13.36	13.80	13.36	13.60	13.60	1.80%	2,958,300
Apr 28, 2026	14.38	14.38	13.36	13.36	13.36	-5.78%	6,028,000
Apr 27, 2026	14.84	14.94	13.98	14.18	14.18	-4.58%	6,714,000
Apr 24, 2026	15.00	15.10	14.86	14.86	14.86	-0.54%	2,176,400
Apr 23, 2026	15.18	15.20	14.74	14.94	14.94	-0.40%	3,007,000
Apr 22, 2026	15.26	15.26	14.94	15.00	15.00	-1.32%	4,495,700
Apr 21, 2026	15.38	15.40	15.10	15.20	15.20	-	2,413,700
Apr 20, 2026	15.08	15.70	15.08	15.20	15.20	0.93%	8,012,100
Apr 17, 2026	15.00	15.24	14.72	15.06	15.06	0.53%	14,014,400
Apr 16, 2026	15.24	15.46	14.96	14.98	14.98	-0.13%	11,270,700
Apr 15, 2026	16.00	16.00	14.98	15.00	15.00	-5.06%	19,024,100
Apr 14, 2026	16.44	16.52	15.74	15.80	15.80	-5.39%	8,780,500
Apr 13, 2026	16.22	16.70	15.90	16.70	16.70	-0.60%	13,898,400
Apr 10, 2026	16.98	17.18	16.64	16.80	16.80	-0.94%	11,831,000
Apr 8, 2026	16.30	16.96	16.10	16.96	16.96	6.80%	13,011,100
Apr 7, 2026	15.10	16.00	15.08	15.88	15.88	5.44%	5,032,000
Apr 6, 2026	15.64	15.96	15.04	15.06	15.06	-3.46%	2,743,200
Apr 1, 2026	16.20	16.46	15.60	15.60	15.60	-2.38%	7,229,300
Mar 31, 2026	15.50	16.00	14.70	15.98	15.98	-0.37%	18,768,300
Mar 30, 2026	16.22	16.32	15.52	16.04	15.21	-2.55%	17,683,500
Mar 27, 2026	17.10	17.16	16.20	16.46	15.61	-3.29%	16,629,300
Mar 26, 2026	17.96	17.96	17.02	17.02	16.14	-4.60%	7,749,700
Mar 25, 2026	17.60	18.14	17.38	17.84	16.92	3.00%	7,359,200
Mar 24, 2026	17.72	17.90	17.18	17.32	16.42	-1.25%	6,060,600
Mar 23, 2026	17.90	18.08	17.20	17.54	16.63	-3.94%	7,649,500
Mar 19, 2026	17.68	18.26	17.38	18.26	17.32	1.00%	19,047,200
Mar 18, 2026	17.50	18.24	17.00	18.08	17.14	4.51%	8,727,800
Mar 17, 2026	18.40	18.76	17.10	17.30	16.40	-3.89%	14,285,300
Mar 16, 2026	19.10	19.44	17.58	18.00	17.07	-5.66%	16,205,000
Mar 13, 2026	19.80	19.80	19.04	19.08	18.09	-4.41%	7,970,100
Mar 12, 2026	19.10	20.30	19.04	19.96	18.93	3.96%	21,568,100
Mar 11, 2026	18.14	19.78	18.14	19.20	18.21	7.62%	28,082,800
Mar 10, 2026	17.38	18.00	17.22	17.84	16.92	4.94%	8,414,800
Mar 9, 2026	17.70	17.74	16.62	17.00	16.12	-6.28%	14,109,500
Mar 6, 2026	17.90	18.28	17.24	18.14	17.20	0.33%	15,335,800
Mar 5, 2026	17.20	18.16	17.02	18.08	17.14	6.73%	17,970,000
Mar 4, 2026	18.40	18.40	16.92	16.94	16.06	-8.33%	29,738,300
Mar 3, 2026	16.90	18.48	16.88	18.48	17.52	10.66%	25,213,200
Mar 2, 2026	16.24	17.06	15.86	16.70	15.84	3.73%	22,471,300
Feb 27, 2026	16.48	17.08	16.00	16.10	15.27	-1.71%	22,668,700
Feb 26, 2026	15.06	16.44	15.06	16.38	15.53	9.64%	19,476,300
Feb 25, 2026	14.20	14.98	14.20	14.94	14.17	5.36%	10,651,200
Feb 24, 2026	14.18	14.32	14.00	14.18	13.45	0.85%	4,854,600
Feb 23, 2026	13.96	14.22	13.82	14.06	13.33	1.15%	3,239,000
Feb 20, 2026	14.28	14.28	13.70	13.90	13.18	-1.97%	15,106,100
Feb 19, 2026	14.42	15.02	13.60	14.18	13.45	-1.66%	20,517,000
Feb 18, 2026	13.76	14.50	13.62	14.42	13.67	4.80%	5,432,200