Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.45	13.75	12.85	12.90	12.90	-3.01%	4,281,593
May 7, 2026	13.15	13.45	13.05	13.30	13.30	1.92%	3,077,645
May 6, 2026	13.20	13.30	12.85	13.05	13.05	0.38%	2,707,515
May 5, 2026	12.75	13.20	12.75	13.00	13.00	2.77%	3,423,101
May 4, 2026	12.85	13.00	12.65	12.65	12.65	-1.17%	2,610,686
Apr 30, 2026	13.20	13.25	12.80	12.80	12.80	-4.83%	3,970,195
Apr 29, 2026	13.45	13.65	13.25	13.45	13.45	-	2,220,292
Apr 28, 2026	13.05	13.60	12.75	13.45	13.45	3.07%	3,072,890
Apr 27, 2026	13.05	13.10	12.50	13.05	13.05	0.77%	4,684,393
Apr 24, 2026	13.60	13.65	12.80	12.95	12.95	-3.72%	3,811,343
Apr 23, 2026	14.60	14.75	13.15	13.45	13.45	-6.60%	5,902,140
Apr 22, 2026	14.60	14.60	14.20	14.40	14.40	-1.37%	4,346,348
Apr 21, 2026	14.75	15.10	14.45	14.60	14.60	-0.34%	3,980,475
Apr 20, 2026	14.95	15.00	14.55	14.65	14.65	-1.01%	3,156,219
Apr 17, 2026	15.10	15.30	14.70	14.80	14.80	-1.66%	3,994,000
Apr 16, 2026	15.45	15.60	15.00	15.05	15.05	-1.31%	8,044,698
Apr 15, 2026	15.30	15.40	15.00	15.25	15.25	1.33%	8,817,961
Apr 14, 2026	14.90	15.45	14.65	15.05	15.05	3.08%	12,107,330
Apr 13, 2026	14.20	14.70	13.85	14.60	14.60	4.66%	4,845,742
Apr 10, 2026	14.85	14.90	13.60	13.95	13.95	-3.46%	13,737,380
Apr 9, 2026	13.80	14.90	13.50	14.45	14.45	6.64%	27,700,180
Apr 8, 2026	12.85	13.80	12.85	13.55	13.55	7.11%	5,195,304
Apr 7, 2026	13.10	13.25	12.60	12.65	12.65	-1.56%	1,692,869
Apr 2, 2026	12.95	13.25	12.80	12.85	12.85	1.18%	3,509,947
Apr 1, 2026	12.55	13.00	12.45	12.70	12.70	4.53%	2,639,600
Mar 31, 2026	12.50	12.75	12.15	12.15	12.15	-2.80%	2,748,080
Mar 30, 2026	12.65	12.75	12.45	12.50	12.50	-3.10%	2,069,227
Mar 27, 2026	12.75	12.95	12.50	12.90	12.90	-	2,821,902
Mar 26, 2026	13.40	13.60	12.90	12.90	12.90	-2.64%	2,017,198
Mar 25, 2026	13.30	13.40	13.10	13.25	13.25	2.32%	1,962,993
Mar 24, 2026	13.55	13.65	12.85	12.95	12.95	-2.26%	2,322,883
Mar 23, 2026	13.45	13.70	13.15	13.25	13.25	-5.02%	4,337,343
Mar 20, 2026	13.55	14.15	13.40	13.95	13.95	4.49%	9,541,132
Mar 19, 2026	13.35	13.55	13.30	13.35	13.35	-1.48%	1,818,420
Mar 18, 2026	13.55	13.75	13.05	13.55	13.55	1.88%	2,880,659
Mar 17, 2026	13.15	13.55	13.05	13.30	13.30	3.10%	3,295,373
Mar 16, 2026	13.35	13.35	12.85	12.90	12.90	-1.90%	1,865,187
Mar 13, 2026	13.25	13.45	13.05	13.15	13.15	-2.95%	2,109,367
Mar 12, 2026	13.20	13.65	13.20	13.55	13.55	1.50%	3,542,822
Mar 11, 2026	12.75	13.50	12.75	13.35	13.35	5.95%	3,881,258
Mar 10, 2026	12.90	13.20	12.55	12.60	12.60	-0.79%	2,291,120
Mar 9, 2026	12.65	12.70	12.30	12.70	12.70	-4.51%	2,882,816
Mar 6, 2026	12.50	13.35	12.45	13.30	13.30	5.14%	2,746,726
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