Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	15.45	15.65	14.60	15.30	15.05	-3.47%	5,512,479
Jun 4, 2026	15.90	16.00	15.20	15.85	15.59	-1.55%	6,382,712
Jun 3, 2026	15.70	16.50	15.55	16.10	15.83	4.21%	12,546,430
Jun 2, 2026	15.10	15.50	14.50	15.45	15.19	3.69%	8,345,628
Jun 1, 2026	14.50	15.50	14.30	14.90	14.65	3.83%	8,166,804
May 29, 2026	14.05	14.45	13.85	14.35	14.11	4.36%	4,929,934
May 28, 2026	13.95	14.60	13.65	13.75	13.52	-1.08%	5,365,705
May 27, 2026	14.10	14.30	13.55	13.90	13.67	-0.71%	4,557,108
May 26, 2026	15.30	15.35	13.85	14.00	13.77	-7.59%	8,405,416
May 25, 2026	15.00	15.55	14.85	15.15	14.90	3.06%	11,824,530
May 22, 2026	13.40	14.70	13.40	14.70	14.46	9.70%	13,984,510
May 21, 2026	12.90	13.50	12.90	13.40	13.18	4.28%	5,778,820
May 20, 2026	12.80	12.85	12.50	12.85	12.64	1.58%	1,807,342
May 19, 2026	12.80	13.10	12.60	12.65	12.44	-0.78%	1,982,818