Digital Research Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	24.02	24.02	24.02	24.02	24.02	-	431
Jul 1, 2026	25.20	25.20	24.02	24.02	24.02	-14.21%	1,295
Jun 30, 2026	28.00	28.00	28.00	28.00	28.00	-	-
Jun 29, 2026	28.00	28.00	28.00	28.00	28.00	9.13%	140
Jun 28, 2026	23.81	25.66	23.81	25.66	25.66	3.08%	7,324
Jun 25, 2026	23.43	24.89	23.43	24.89	24.89	8.79%	5,100
Jun 24, 2026	22.85	22.88	22.85	22.88	22.88	0.10%	8,094
Jun 23, 2026	22.86	22.86	22.86	22.86	22.86	-2.44%	224
Jun 22, 2026	23.43	23.43	23.43	23.43	23.43	-5.53%	254
Jun 21, 2026	23.31	24.80	23.31	24.80	24.80	8.50%	2,389
Jun 18, 2026	21.14	22.86	21.14	22.86	22.86	8.11%	2,212
Jun 17, 2026	21.77	21.77	21.14	21.14	21.14	-2.63%	2,097
Jun 16, 2026	21.34	24.57	21.34	21.71	21.71	2.10%	5,763
Jun 15, 2026	21.71	21.71	21.27	21.27	21.27	-3.32%	2,638
Jun 14, 2026	22.00	22.00	22.00	22.00	22.00	-	-
Jun 11, 2026	22.00	22.00	22.00	22.00	22.00	-1.28%	249
Jun 10, 2026	22.29	22.29	22.29	22.29	22.29	-	60
Jun 9, 2026	22.29	22.29	22.29	22.29	22.29	-	130
Jun 8, 2026	22.29	22.29	22.29	22.29	22.29	-2.50%	174
Jun 7, 2026	22.86	22.86	22.86	22.86	22.86	-	34
Jun 4, 2026	24.29	24.80	21.89	22.86	22.86	2.62%	6,358
Jun 3, 2026	22.27	22.27	22.27	22.27	22.27	-0.05%	571
Jun 2, 2026	20.11	22.29	20.11	22.29	22.29	12.07%	11,725
Jun 1, 2026	21.75	21.75	19.89	19.89	19.89	-8.37%	2,506
May 31, 2026	20.57	21.71	19.60	21.70	21.70	9.71%	1,803
May 21, 2026	20.34	20.34	19.75	19.78	19.78	-5.41%	1,290
May 20, 2026	20.91	20.91	20.91	20.91	20.91	-	32
May 19, 2026	20.91	20.91	20.91	20.91	20.91	-1.13%	317
May 18, 2026	21.15	21.15	21.15	21.15	21.15	-	-
May 17, 2026	22.23	22.23	21.15	21.15	21.15	-2.48%	2,587
May 14, 2026	21.69	21.69	21.69	21.69	21.69	-	111
May 13, 2026	21.69	21.69	21.69	21.69	21.69	2.54%	457
May 12, 2026	21.49	21.49	21.15	21.15	21.15	-2.58%	588
May 11, 2026	22.29	22.29	21.71	21.71	21.71	-2.56%	2,650
May 10, 2026	23.71	23.71	22.29	22.29	22.29	-6.02%	2,009
May 7, 2026	22.82	24.74	22.82	23.71	23.71	-4.16%	8,757
May 6, 2026	23.93	24.74	22.73	24.74	24.74	7.18%	1,218
May 5, 2026	24.00	25.71	23.09	23.09	23.09	-5.74%	14,772
May 4, 2026	22.17	24.49	21.14	24.49	24.49	16.91%	21,408
May 3, 2026	19.42	23.18	19.14	20.95	20.95	17.50%	20,519
Apr 30, 2026	16.14	20.77	15.87	17.83	17.83	11.51%	33,928
Apr 29, 2026	15.43	15.99	15.21	15.99	15.99	-3.52%	11,930
Apr 28, 2026	16.57	16.57	16.57	16.57	16.57	-	11
Apr 27, 2026	16.51	16.57	16.51	16.57	16.57	0.21%	4,064
Apr 26, 2026	15.41	16.80	15.41	16.54	16.54	7.34%	14,109
Apr 23, 2026	15.02	15.41	15.02	15.41	15.41	3.30%	1,771
Apr 22, 2026	14.88	15.49	14.86	14.91	14.91	-3.69%	12,572
Apr 21, 2026	14.65	16.30	14.65	15.49	15.49	2.26%	53,947
Apr 20, 2026	15.14	15.14	15.14	15.14	15.14	-	247
Apr 19, 2026	15.14	15.14	15.14	15.14	15.14	-	196