Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	38.52	40.11	36.30	36.86	36.86	-3.94%	13,726,791
Jun 9, 2026	37.03	39.05	36.40	38.37	38.37	3.12%	18,215,008
Jun 8, 2026	34.65	38.16	34.55	37.21	37.21	3.71%	18,036,730
Jun 5, 2026	36.45	36.98	35.00	35.88	35.88	-0.39%	12,286,570
Jun 4, 2026	36.08	36.75	35.11	36.02	36.02	-4.82%	15,629,438
Jun 3, 2026	38.58	38.91	37.50	37.97	37.85	-2.06%	14,312,491
Jun 2, 2026	40.60	40.60	38.41	38.77	38.64	-4.01%	15,987,770
Jun 1, 2026	36.00	41.86	36.00	40.39	40.26	14.71%	30,854,790
May 29, 2026	37.42	38.28	34.94	35.21	35.09	-3.85%	10,869,030
May 28, 2026	37.10	37.19	35.22	36.62	36.50	-1.43%	12,045,280
May 27, 2026	38.50	39.06	36.92	37.15	37.03	-3.51%	10,128,320
May 26, 2026	39.70	39.70	37.70	38.50	38.37	-4.01%	12,673,740
May 25, 2026	40.63	41.78	39.52	40.11	39.98	-1.04%	10,796,430
May 22, 2026	40.18	40.96	39.50	40.53	40.40	0.90%	9,442,332
May 21, 2026	42.80	42.89	40.00	40.17	40.04	-4.95%	13,883,390
May 20, 2026	42.61	43.20	41.84	42.26	42.12	-1.88%	12,573,720
May 19, 2026	41.66	43.75	41.36	43.07	42.93	4.13%	18,153,090
May 18, 2026	39.37	41.97	39.07	41.36	41.22	4.71%	15,244,560
May 15, 2026	39.11	40.80	39.03	39.50	39.37	1.26%	13,712,420
May 14, 2026	42.76	42.76	39.01	39.01	38.88	-8.83%	21,945,850
May 13, 2026	42.03	42.85	41.61	42.79	42.65	1.45%	10,384,930
May 12, 2026	43.16	43.34	42.03	42.18	42.04	-3.10%	11,050,340
May 11, 2026	43.40	43.83	42.54	43.53	43.39	0.30%	16,231,600
May 8, 2026	43.80	44.48	42.84	43.40	43.26	0.37%	20,423,880
May 7, 2026	41.47	43.73	40.96	43.24	43.10	5.31%	19,764,580
May 6, 2026	39.79	42.02	39.70	41.06	40.92	5.50%	16,155,820
Apr 30, 2026	39.38	39.99	38.88	38.92	38.79	-0.87%	8,583,038
Apr 29, 2026	38.58	39.58	38.50	39.26	39.13	0.64%	8,760,230
Apr 28, 2026	40.70	40.86	38.78	39.01	38.88	-4.57%	11,569,840
Apr 27, 2026	40.50	41.23	39.90	40.88	40.75	0.62%	9,153,300
Apr 24, 2026	40.83	41.27	40.10	40.63	40.50	-1.76%	9,431,753
Apr 23, 2026	42.38	42.85	40.86	41.36	41.22	-2.41%	13,620,770
Apr 22, 2026	41.46	42.77	40.96	42.38	42.24	2.22%	14,328,360
Apr 21, 2026	41.99	41.99	41.00	41.46	41.32	-1.71%	9,225,110
Apr 20, 2026	40.80	42.49	40.77	42.18	42.04	2.95%	13,973,760
Apr 17, 2026	40.94	41.13	40.63	40.97	40.84	-0.73%	8,268,450
Apr 16, 2026	40.30	41.39	40.21	41.27	41.13	3.54%	13,143,950
Apr 15, 2026	41.36	41.36	39.70	39.86	39.73	-2.23%	9,258,366
Apr 14, 2026	40.68	41.46	40.39	40.77	40.64	2.46%	12,117,480
Apr 13, 2026	39.67	40.18	39.57	39.79	39.66	-0.77%	7,644,709
Apr 10, 2026	40.70	40.96	40.08	40.10	39.97	-0.47%	9,335,933
Apr 9, 2026	40.60	40.80	40.25	40.29	40.16	-2.45%	9,010,512
Apr 8, 2026	38.85	41.36	38.80	41.30	41.16	8.97%	14,921,450
Apr 7, 2026	38.16	38.56	37.45	37.90	37.78	-0.73%	7,594,312
Apr 3, 2026	39.01	39.10	38.10	38.18	38.05	-0.70%	8,711,721