Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.40	13.60	13.10	13.20	13.20	-2.58%	2,703,931
Jan 20, 2026	13.60	13.80	13.40	13.55	13.55	-	3,270,141
Jan 19, 2026	13.25	14.00	13.20	13.55	13.55	2.65%	5,832,705
Jan 16, 2026	13.45	13.45	13.20	13.20	13.20	-0.38%	2,349,232
Jan 15, 2026	13.50	13.50	13.15	13.25	13.25	-1.12%	2,422,400
Jan 14, 2026	13.45	13.65	13.35	13.40	13.40	3.08%	4,802,579
Jan 13, 2026	13.30	13.45	12.90	13.00	13.00	-1.89%	3,046,078
Jan 12, 2026	12.60	13.40	12.55	13.25	13.25	6.43%	4,497,664
Jan 9, 2026	12.95	13.20	12.10	12.45	12.45	-2.35%	4,413,133
Jan 8, 2026	13.65	13.65	12.70	12.75	12.75	-7.27%	6,796,644
Jan 7, 2026	13.55	14.10	13.20	13.75	13.75	1.85%	17,709,327
Jan 6, 2026	12.35	13.50	12.35	13.50	13.50	9.76%	15,012,376
Jan 5, 2026	12.25	12.65	12.05	12.30	12.30	1.23%	4,125,765
Jan 2, 2026	12.20	12.35	12.05	12.15	12.15	-	1,624,652
Dec 31, 2025	12.40	12.80	12.15	12.15	12.15	-1.22%	2,882,145
Dec 30, 2025	12.45	12.50	12.15	12.30	12.30	-1.60%	2,547,742
Dec 29, 2025	12.75	12.85	12.50	12.50	12.50	-1.19%	1,737,085
Dec 26, 2025	12.50	12.80	12.45	12.65	12.65	0.80%	1,699,895
Dec 24, 2025	13.00	13.10	12.55	12.55	12.55	-3.09%	2,003,161
Dec 23, 2025	12.90	13.15	12.75	12.95	12.95	1.57%	1,563,235
Dec 22, 2025	12.95	13.05	12.75	12.75	12.75	-1.54%	2,355,627
Dec 19, 2025	13.15	13.25	12.95	12.95	12.95	-0.38%	1,941,207
Dec 18, 2025	13.40	14.10	13.00	13.00	13.00	-	8,947,363
Dec 17, 2025	13.20	13.35	12.80	13.00	13.00	-1.52%	2,341,618
Dec 16, 2025	13.20	13.45	12.90	13.20	13.20	0.38%	2,966,443
Dec 15, 2025	12.90	13.45	12.75	13.15	13.15	-0.38%	2,567,552
Dec 12, 2025	13.65	13.75	13.20	13.20	13.20	-4.69%	5,928,526
Dec 11, 2025	13.75	13.85	13.35	13.85	13.85	2.97%	9,154,300
Dec 10, 2025	13.00	14.15	12.80	13.45	13.45	4.26%	22,603,506
Dec 9, 2025	12.15	12.90	11.95	12.90	12.90	4.03%	4,898,425
Dec 8, 2025	12.85	13.00	12.10	12.40	12.40	-	13,261,020
Dec 5, 2025	11.60	12.40	11.60	12.40	12.40	9.73%	10,344,990
Dec 4, 2025	10.60	11.40	10.60	11.30	11.30	5.61%	2,763,634
Dec 3, 2025	10.55	10.75	10.55	10.70	10.70	1.90%	799,284
Dec 2, 2025	10.50	10.65	10.50	10.50	10.50	0.96%	763,263
Dec 1, 2025	10.45	10.50	10.35	10.40	10.40	-1.42%	824,407
Nov 28, 2025	10.45	10.65	10.40	10.55	10.55	-	475,761
Nov 27, 2025	10.50	10.55	10.45	10.55	10.55	-	260,763
Nov 26, 2025	10.40	10.55	10.40	10.55	10.55	1.93%	600,937
Nov 25, 2025	10.20	10.35	10.20	10.35	10.35	2.48%	652,860
Nov 24, 2025	10.25	10.35	10.05	10.10	10.10	-1.46%	807,921
Nov 21, 2025	10.15	10.25	10.05	10.25	10.25	-	957,028
Nov 20, 2025	10.20	10.35	10.15	10.25	10.25	1.49%	592,272
Nov 19, 2025	10.40	10.40	10.05	10.10	10.10	-0.98%	992,556
Nov 18, 2025	10.55	10.55	10.20	10.20	10.20	-3.32%	1,677,458
Nov 17, 2025	11.05	11.05	10.50	10.55	10.55	-4.52%	1,651,923
Nov 14, 2025	11.20	11.30	11.00	11.05	11.05	-2.64%	1,035,622
Nov 13, 2025	11.25	11.50	11.20	11.35	11.35	1.79%	1,029,935
Nov 12, 2025	10.90	11.15	10.85	11.15	11.15	3.24%	782,533
Nov 11, 2025	11.15	11.20	10.80	10.80	10.80	-2.70%	1,189,237