Digiwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.50	39.06	36.92	37.15	37.15	-3.51%	10,128,326
May 26, 2026	39.70	39.70	37.70	38.50	38.50	-4.01%	12,673,747
May 25, 2026	40.63	41.78	39.52	40.11	40.11	-1.04%	10,796,430
May 22, 2026	40.18	40.96	39.50	40.53	40.53	0.90%	9,442,332
May 21, 2026	42.80	42.89	40.00	40.17	40.17	-4.95%	13,883,396
May 20, 2026	42.61	43.20	41.84	42.26	42.26	-1.88%	12,573,720
May 19, 2026	41.66	43.75	41.36	43.07	43.07	4.13%	18,153,090
May 18, 2026	39.37	41.97	39.07	41.36	41.36	4.71%	15,244,560
May 15, 2026	39.11	40.80	39.03	39.50	39.50	1.26%	13,713,121
May 14, 2026	42.76	42.76	39.01	39.01	39.01	-8.83%	21,948,855
May 13, 2026	42.03	42.85	41.61	42.79	42.79	1.45%	10,384,935
May 12, 2026	43.16	43.34	42.03	42.18	42.18	-3.10%	11,050,340
May 11, 2026	43.40	43.83	42.54	43.53	43.53	0.30%	16,231,600
May 8, 2026	43.80	44.48	42.84	43.40	43.40	0.37%	20,423,888
May 7, 2026	41.47	43.73	40.96	43.24	43.24	5.31%	19,764,580
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