Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.50	13.35	12.45	13.30	13.30	5.14%	2,737,341
Mar 5, 2026	12.55	12.75	12.40	12.65	12.65	3.27%	1,787,252
Mar 4, 2026	12.70	12.75	12.20	12.25	12.25	-6.13%	3,841,281
Mar 3, 2026	13.75	13.80	13.05	13.05	13.05	-3.69%	3,014,126
Mar 2, 2026	13.40	13.70	13.35	13.55	13.55	-1.81%	2,656,563
Feb 26, 2026	13.50	13.85	13.30	13.80	13.80	3.37%	3,882,213
Feb 25, 2026	13.65	13.95	13.30	13.35	13.35	-1.48%	3,795,997
Feb 24, 2026	13.05	13.55	12.90	13.55	13.55	3.83%	3,568,242
Feb 23, 2026	12.80	13.25	12.75	13.05	13.05	3.57%	3,184,645
Feb 11, 2026	12.40	12.75	12.30	12.60	12.60	2.02%	1,992,386
Feb 10, 2026	12.45	12.45	12.20	12.35	12.35	-1.59%	2,525,342
Feb 9, 2026	13.35	13.50	12.55	12.55	12.55	-4.20%	3,933,946
Feb 6, 2026	13.50	13.50	12.90	13.10	13.10	-2.96%	2,179,978
Feb 5, 2026	13.60	13.80	13.45	13.50	13.50	-1.10%	2,658,218
Feb 4, 2026	12.85	13.90	12.80	13.65	13.65	6.23%	6,716,024
Feb 3, 2026	12.85	13.15	12.60	12.85	12.85	2.39%	2,647,527
Feb 2, 2026	12.70	12.95	12.55	12.55	12.55	-2.33%	1,936,103
Jan 30, 2026	13.10	13.20	12.70	12.85	12.85	-3.02%	3,355,243
Jan 29, 2026	13.45	13.60	13.20	13.25	13.25	-1.12%	3,655,263
Jan 28, 2026	13.80	14.50	13.40	13.40	13.40	1.52%	14,790,135
Jan 27, 2026	14.20	14.25	13.10	13.20	13.20	-6.05%	5,726,357
Jan 26, 2026	13.55	14.30	13.50	14.05	14.05	5.24%	8,479,758
Jan 23, 2026	12.95	13.45	12.75	13.35	13.35	3.49%	3,071,328
Jan 22, 2026	13.40	13.60	12.90	12.90	12.90	-2.27%	3,130,532
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