Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.60	15.40	14.50	15.25	15.25	3.39%	16,091,690
Oct 1, 2026	15.30	15.40	14.45	14.75	14.75	2.79%	32,106,660
Sep 30, 2026	13.75	14.35	13.70	14.35	14.35	9.96%	13,054,101
Sep 29, 2026	12.75	13.25	12.65	13.05	13.05	2.35%	2,603,544
Sep 24, 2026	12.65	12.95	12.65	12.75	12.75	-0.39%	1,718,317
Sep 23, 2026	13.00	13.30	12.65	12.80	12.80	-2.66%	4,419,027
Sep 22, 2026	12.80	13.80	12.65	13.15	13.15	3.95%	14,664,360
Sep 21, 2026	12.50	12.85	12.50	12.65	12.65	2.43%	2,457,119
Sep 18, 2026	12.45	12.50	12.20	12.35	12.35	0.41%	2,169,138
Sep 17, 2026	12.10	12.35	12.10	12.30	12.30	2.50%	1,195,676
Sep 16, 2026	11.85	12.10	11.80	12.00	12.00	2.13%	838,279
Sep 15, 2026	12.05	12.10	11.75	11.75	11.75	-0.42%	1,162,837
Sep 14, 2026	12.00	12.00	11.75	11.80	11.80	-1.26%	941,288
Sep 11, 2026	12.15	12.15	11.90	11.95	11.95	-2.05%	1,811,089
Sep 10, 2026	12.35	12.35	12.10	12.20	12.20	-1.21%	1,778,142
Sep 9, 2026	12.25	12.80	12.25	12.35	12.35	1.23%	2,618,385
Sep 8, 2026	12.45	12.45	12.20	12.20	12.20	-1.21%	621,940
Sep 7, 2026	12.50	12.50	12.20	12.35	12.35	0.41%	1,080,966
Sep 4, 2026	12.60	12.60	12.20	12.30	12.30	-0.81%	2,163,170
Sep 3, 2026	12.75	13.05	12.40	12.40	12.40	-1.98%	2,299,935
Sep 2, 2026	12.60	12.75	12.60	12.65	12.65	-	452,611
Sep 1, 2026	12.65	12.85	12.55	12.65	12.65	-0.39%	976,415
Aug 31, 2026	12.85	12.85	12.55	12.70	12.70	-0.78%	989,744
Aug 28, 2026	12.95	13.05	12.75	12.80	12.80	0.39%	1,324,556
Aug 27, 2026	12.70	13.00	12.65	12.75	12.75	1.19%	1,512,466
Aug 26, 2026	12.60	12.75	12.55	12.60	12.60	0.80%	902,314
Aug 25, 2026	12.70	12.70	12.30	12.50	12.50	-0.79%	1,390,672
Aug 24, 2026	12.60	12.70	12.55	12.60	12.60	0.40%	1,049,463
Aug 21, 2026	12.60	12.65	12.50	12.55	12.55	-0.40%	848,820
Aug 20, 2026	12.70	12.75	12.55	12.60	12.60	0.40%	756,836
Aug 19, 2026	12.55	12.75	12.40	12.55	12.55	-0.40%	1,064,707
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