Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	33.18	33.40	32.21	32.41	32.41	-1.55%	7,021,000
Aug 19, 2026	35.01	35.09	32.87	32.92	32.92	-6.77%	10,162,211
Aug 18, 2026	35.90	36.01	34.76	35.31	35.31	-2.43%	9,980,700
Aug 17, 2026	36.06	36.49	35.50	36.19	36.19	0.03%	8,400,564
Aug 14, 2026	36.50	38.23	35.38	36.18	36.18	-1.15%	13,233,230
Aug 13, 2026	36.65	38.18	36.40	36.60	36.60	-	16,065,340
Aug 12, 2026	36.38	37.66	35.89	36.60	36.60	2.06%	14,859,160
Aug 11, 2026	36.90	36.90	35.66	35.86	35.86	-1.81%	8,790,743
Aug 10, 2026	37.35	37.58	36.16	36.52	36.52	-0.38%	10,034,480
Aug 7, 2026	36.75	37.24	35.27	36.66	36.66	-0.76%	18,352,180
Aug 6, 2026	36.00	38.48	35.88	36.94	36.94	0.96%	22,288,130
Aug 5, 2026	35.00	37.48	34.80	36.59	36.59	3.51%	21,200,620
Aug 4, 2026	33.77	35.65	33.50	35.35	35.35	5.55%	20,282,066
Aug 3, 2026	33.40	34.80	32.95	33.49	33.49	-0.68%	26,699,852
Jul 31, 2026	28.11	34.63	28.01	33.72	33.72	16.84%	39,298,749
Jul 30, 2026	27.81	29.97	27.75	28.86	28.86	3.40%	16,509,701
Jul 29, 2026	27.90	28.23	26.56	27.91	27.91	1.34%	10,844,508
Jul 28, 2026	27.27	28.11	27.04	27.54	27.54	-0.04%	5,845,300
Jul 27, 2026	26.30	27.58	26.17	27.55	27.55	4.32%	7,785,503
Jul 24, 2026	27.50	27.58	26.39	26.41	26.41	-5.48%	8,103,326
Jul 23, 2026	27.79	28.15	27.47	27.94	27.94	-0.11%	6,717,896
Jul 22, 2026	28.65	28.93	27.88	27.97	27.97	-3.28%	7,816,976
Jul 21, 2026	27.80	29.13	27.35	28.92	28.92	2.77%	11,584,563
Jul 20, 2026	27.92	28.48	27.02	28.14	28.14	1.81%	8,791,478
Jul 17, 2026	29.53	30.50	27.64	27.64	27.64	-7.59%	10,000,062
Jul 16, 2026	29.73	30.53	29.21	29.91	29.91	0.37%	8,015,145
Jul 15, 2026	29.72	30.39	29.38	29.80	29.80	-0.33%	7,582,291
Jul 14, 2026	30.80	31.11	28.83	29.90	29.90	-3.02%	10,685,760
Jul 13, 2026	33.71	34.25	30.71	30.83	30.83	-9.54%	13,999,170
Jul 10, 2026	32.64	35.98	32.24	34.08	34.08	3.12%	16,395,498
Jul 9, 2026	32.19	33.25	31.82	33.05	33.05	1.82%	7,512,352
Jul 8, 2026	32.25	32.81	31.52	32.46	32.46	0.81%	6,906,348
Jul 7, 2026	34.47	34.58	32.06	32.20	32.20	-6.56%	9,558,981
Jul 6, 2026	36.00	36.35	34.20	34.46	34.46	-4.96%	10,788,110
Jul 3, 2026	35.46	37.13	35.40	36.26	36.26	1.57%	10,401,572
Jul 2, 2026	38.00	38.31	35.61	35.70	35.70	-5.15%	15,309,248
Jul 1, 2026	36.72	38.80	36.27	37.64	37.64	4.27%	17,451,842
Jun 30, 2026	35.80	36.66	35.19	36.10	36.10	1.40%	8,177,617
Jun 29, 2026	36.00	37.21	35.30	35.60	35.60	0.54%	10,065,230
Jun 26, 2026	36.95	36.95	35.18	35.41	35.41	-4.74%	11,139,610
Jun 25, 2026	38.94	39.24	36.93	37.17	37.17	-4.52%	13,264,313
Jun 24, 2026	36.90	39.28	36.40	38.93	38.93	5.56%	16,808,545
Jun 23, 2026	38.09	38.69	36.76	36.88	36.88	-4.80%	11,219,210
Jun 22, 2026	38.53	39.18	37.46	38.74	38.74	1.52%	14,524,300
Jun 18, 2026	37.03	38.95	36.92	38.16	38.16	2.17%	12,193,001
Jun 17, 2026	37.24	37.59	36.54	37.35	37.35	-0.27%	10,045,161
Jun 16, 2026	37.54	38.14	37.08	37.45	37.45	-0.79%	9,096,723
Jun 15, 2026	36.42	38.27	36.42	37.75	37.75	7.06%	14,648,840
Jun 12, 2026	35.56	36.56	34.72	35.26	35.26	1.29%	10,296,982
Jun 11, 2026	36.80	37.62	34.50	34.81	34.81	-5.56%	11,753,327