Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	39.79	42.02	39.70	41.06	41.06	5.50%	16,156,628
Apr 30, 2026	39.38	39.99	38.88	38.92	38.92	-0.87%	8,583,038
Apr 29, 2026	38.58	39.58	38.50	39.26	39.26	0.64%	8,760,230
Apr 28, 2026	40.70	40.86	38.78	39.01	39.01	-4.57%	11,569,945
Apr 27, 2026	40.50	41.23	39.90	40.88	40.88	0.62%	9,153,300
Apr 24, 2026	40.83	41.27	40.10	40.63	40.63	-1.76%	9,431,753
Apr 23, 2026	42.38	42.85	40.86	41.36	41.36	-2.41%	13,620,779
Apr 22, 2026	41.46	42.77	40.96	42.38	42.38	2.22%	14,331,267
Apr 21, 2026	41.99	41.99	41.00	41.46	41.46	-1.71%	9,225,110
Apr 20, 2026	40.80	42.49	40.77	42.18	42.18	2.95%	13,973,962
Apr 17, 2026	40.94	41.13	40.63	40.97	40.97	-0.73%	8,268,650
Apr 16, 2026	40.30	41.39	40.21	41.27	41.27	3.54%	13,143,955
Apr 15, 2026	41.36	41.36	39.70	39.86	39.86	-2.23%	9,258,366
Apr 14, 2026	40.68	41.46	40.39	40.77	40.77	2.46%	12,117,680
Apr 13, 2026	39.67	40.18	39.57	39.79	39.79	-0.77%	7,645,809
Apr 10, 2026	40.70	40.96	40.08	40.10	40.10	-0.47%	9,335,933
Apr 9, 2026	40.60	40.80	40.25	40.29	40.29	-2.45%	9,010,512
Apr 8, 2026	38.85	41.36	38.80	41.30	41.30	8.97%	14,921,754
Apr 7, 2026	38.16	38.56	37.45	37.90	37.90	-0.73%	7,594,312
Apr 3, 2026	39.01	39.10	38.10	38.18	38.18	-0.70%	8,711,721
Apr 2, 2026	39.15	39.15	37.95	38.45	38.45	-0.34%	11,491,630
Apr 1, 2026	38.00	38.73	37.67	38.58	38.58	4.27%	11,431,103
Mar 31, 2026	37.10	37.98	36.92	37.00	37.00	-0.51%	7,120,214
Mar 30, 2026	36.70	37.35	36.43	37.19	37.19	-1.09%	6,227,167
Mar 27, 2026	36.50	37.70	36.30	37.60	37.60	1.38%	7,697,580
Mar 26, 2026	38.10	38.37	36.89	37.09	37.09	-3.11%	6,411,777
Mar 25, 2026	37.89	38.76	37.80	38.28	38.28	1.32%	9,138,391
Mar 24, 2026	37.72	38.58	36.89	37.78	37.78	1.83%	9,537,789
Mar 23, 2026	39.26	39.59	36.79	37.10	37.10	-7.64%	13,484,170
Mar 20, 2026	42.20	42.43	40.17	40.17	40.17	-4.45%	8,725,554
Mar 19, 2026	42.60	42.80	41.81	42.04	42.04	-2.91%	7,507,257
Mar 18, 2026	42.33	43.42	42.25	43.30	43.30	3.07%	8,632,654
Mar 17, 2026	43.18	43.40	42.01	42.01	42.01	-1.85%	7,697,524
Mar 16, 2026	42.93	42.95	41.96	42.80	42.80	-0.35%	8,079,778
Mar 13, 2026	43.91	44.00	42.80	42.95	42.95	-2.78%	8,756,464
Mar 12, 2026	44.76	45.55	44.00	44.18	44.18	-1.49%	8,496,630
Mar 11, 2026	45.49	45.89	44.80	44.85	44.85	-1.54%	9,887,253
Mar 10, 2026	46.21	46.70	44.68	45.55	45.55	0.57%	17,971,890
Mar 9, 2026	43.20	45.60	43.18	45.29	45.29	2.44%	16,573,832
Mar 6, 2026	43.42	44.69	43.05	44.21	44.21	2.03%	9,915,210
Mar 5, 2026	44.15	44.46	42.90	43.33	43.33	1.36%	9,279,022
Mar 4, 2026	43.64	44.43	42.42	42.75	42.75	-2.40%	12,683,700
Mar 3, 2026	46.88	46.94	43.64	43.80	43.80	-5.50%	12,757,970
Mar 2, 2026	47.12	48.00	46.10	46.35	46.35	-4.94%	15,103,740
Feb 27, 2026	47.24	49.73	47.10	48.76	48.76	2.59%	16,247,341
Feb 26, 2026	46.96	47.87	46.54	47.53	47.53	1.21%	10,261,790
Feb 25, 2026	46.97	47.28	46.49	46.96	46.96	0.21%	9,844,239
Feb 24, 2026	49.50	49.50	46.71	46.86	46.86	-3.78%	15,247,480
Feb 13, 2026	49.57	49.94	48.70	48.70	48.70	-2.25%	10,538,940
Feb 12, 2026	49.21	50.25	48.90	49.82	49.82	1.34%	10,720,186