Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.05	14.45	13.85	14.35	14.35	4.36%	4,929,934
May 28, 2026	13.95	14.60	13.65	13.75	13.75	-1.08%	5,347,811
May 27, 2026	14.10	14.30	13.55	13.90	13.90	-0.71%	4,557,108
May 26, 2026	15.30	15.35	13.85	14.00	14.00	-7.59%	8,405,416
May 25, 2026	15.00	15.55	14.85	15.15	15.15	3.06%	11,824,530
May 22, 2026	13.40	14.70	13.40	14.70	14.70	9.70%	13,984,511
May 21, 2026	12.90	13.50	12.90	13.40	13.40	4.28%	5,778,820
May 20, 2026	12.80	12.85	12.50	12.85	12.85	1.58%	1,807,342
May 19, 2026	12.80	13.10	12.60	12.65	12.65	-0.78%	1,982,818
May 18, 2026	12.55	12.75	12.25	12.75	12.75	1.19%	1,959,042
May 15, 2026	13.05	13.40	12.50	12.60	12.60	-2.70%	4,071,072
May 14, 2026	13.15	13.25	12.70	12.95	12.95	-	3,537,449
May 13, 2026	13.05	13.15	12.75	12.95	12.95	-0.77%	2,607,759
May 12, 2026	12.95	13.30	12.80	13.05	13.05	1.95%	4,237,194
May 11, 2026	12.95	13.10	12.70	12.80	12.80	-0.78%	2,855,177
May 8, 2026	13.45	13.75	12.85	12.90	12.90	-3.01%	4,290,593
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%	2,710,860
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%	2,622,334
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