Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.85	12.85	12.50	12.60	12.60	-1.95%	1,409,707
Aug 17, 2026	13.05	13.05	12.80	12.85	12.85	-0.39%	1,715,714
Aug 14, 2026	12.60	12.95	12.50	12.90	12.90	2.79%	1,886,976
Aug 13, 2026	13.15	13.15	12.55	12.55	12.55	-1.57%	3,263,594
Aug 12, 2026	13.05	13.10	12.75	12.75	12.75	-1.16%	2,147,266
Aug 11, 2026	13.35	13.50	12.85	12.90	12.90	-3.01%	2,411,361
Aug 10, 2026	13.55	13.75	13.15	13.30	13.30	-1.12%	2,872,304
Aug 7, 2026	13.55	13.60	13.35	13.45	13.45	-	980,256
Aug 6, 2026	13.60	13.60	13.20	13.45	13.45	-1.47%	1,510,480
Aug 5, 2026	13.55	13.90	13.55	13.65	13.65	1.87%	2,223,093
Aug 4, 2026	12.70	13.45	12.60	13.40	13.40	4.69%	2,708,272
Aug 3, 2026	12.55	12.85	12.50	12.80	12.80	1.19%	1,994,215
Jul 31, 2026	12.40	12.85	12.40	12.65	12.65	2.02%	5,587,045
Jul 30, 2026	12.00	12.75	11.95	12.40	12.40	6.90%	9,555,434
Jul 29, 2026	12.30	12.35	11.35	11.60	11.60	-4.13%	5,298,502
Jul 28, 2026	12.30	12.30	11.95	12.10	12.10	-3.97%	2,960,404
Jul 27, 2026	13.15	13.15	12.40	12.60	12.60	-3.08%	3,447,337
Jul 24, 2026	13.05	13.25	12.80	13.00	13.00	-1.89%	1,518,667
Jul 23, 2026	13.45	13.65	13.05	13.25	13.25	-1.12%	1,940,225
Jul 22, 2026	13.60	13.80	13.40	13.40	13.40	-	1,688,460
Jul 21, 2026	13.10	13.40	13.05	13.40	13.40	3.47%	1,209,906
Jul 20, 2026	13.40	13.40	12.60	12.95	12.95	-1.89%	3,020,675
Jul 17, 2026	13.50	13.55	13.20	13.20	13.20	-7.04%	6,051,906
Jul 16, 2026	14.00	14.30	13.50	14.20	14.20	0.71%	3,122,409
Jul 15, 2026	13.75	14.10	13.65	14.10	14.10	2.92%	1,594,407
Jul 14, 2026	14.00	14.00	13.20	13.70	13.70	-1.44%	3,984,270
Jul 13, 2026	14.60	14.70	13.70	13.90	13.90	-3.47%	3,737,630
Jul 9, 2026	14.25	14.75	14.15	14.40	14.40	2.49%	3,656,484
Jul 8, 2026	14.00	14.10	13.60	14.05	14.05	1.08%	1,793,243
Jul 7, 2026	14.75	14.80	13.75	13.90	13.90	-4.79%	2,823,367
Jul 6, 2026	14.35	14.75	14.25	14.60	14.60	2.46%	3,018,695
Jul 3, 2026	14.05	14.30	14.00	14.25	14.25	0.35%	1,617,538
Jul 2, 2026	14.00	14.25	13.75	14.20	14.20	1.43%	1,775,475
Jul 1, 2026	15.00	15.40	13.95	14.00	14.00	-5.41%	4,721,229
Jun 30, 2026	14.40	15.05	14.30	14.80	14.80	4.59%	3,958,171
Jun 29, 2026	13.75	14.30	13.45	14.15	14.15	4.04%	2,283,405
Jun 26, 2026	14.45	14.45	13.50	13.60	13.60	-6.53%	3,640,566
Jun 25, 2026	15.10	15.10	14.35	14.55	14.55	-2.02%	2,905,390
Jun 24, 2026	14.35	15.40	14.30	14.85	14.85	2.41%	4,855,165
Jun 23, 2026	15.25	15.50	14.35	14.50	14.50	-4.92%	4,586,769
Jun 22, 2026	15.45	15.70	15.15	15.25	15.25	3.04%	4,622,794
Jun 18, 2026	15.05	15.40	14.75	15.05	14.80	2.38%	5,538,967
Jun 17, 2026	13.80	14.75	13.70	14.70	14.46	6.52%	5,211,381
Jun 16, 2026	14.20	14.25	13.80	13.80	13.57	-2.13%	2,186,750
Jun 15, 2026	13.95	14.35	13.90	14.10	13.87	3.30%	3,433,721
Jun 12, 2026	13.65	14.05	13.65	13.65	13.42	2.25%	2,449,342
Jun 11, 2026	13.50	13.55	12.95	13.35	13.13	-1.11%	4,179,244
Jun 10, 2026	13.70	14.30	13.50	13.50	13.28	-2.53%	3,957,299
Jun 9, 2026	14.20	14.25	13.45	13.85	13.62	-3.48%	6,579,744
Jun 8, 2026	13.90	14.40	13.85	14.35	14.11	-6.21%	3,886,497