Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.65	13.65	13.40	13.40	13.40	-0.74%	1,787,301
Oct 21, 2026	13.80	13.85	13.45	13.50	13.50	-0.74%	1,789,194
Oct 20, 2026	13.30	14.00	13.30	13.60	13.60	1.12%	3,457,475
Oct 19, 2026	13.20	13.45	12.95	13.45	13.45	1.13%	2,896,033
Oct 16, 2026	13.50	13.60	13.30	13.30	13.30	0.38%	1,507,721
Oct 15, 2026	13.25	13.50	13.15	13.25	13.25	-2.21%	2,273,779
Oct 14, 2026	13.40	13.60	13.35	13.55	13.55	1.88%	2,030,854
Oct 13, 2026	13.35	13.45	13.10	13.30	13.30	-1.12%	2,510,369
Oct 12, 2026	13.60	13.65	13.40	13.45	13.45	-1.82%	2,881,732
Oct 8, 2026	13.75	14.00	13.70	13.70	13.70	-2.14%	2,318,191
Oct 7, 2026	14.15	14.25	13.80	14.00	14.00	-1.06%	4,140,449
Oct 6, 2026	14.40	14.45	14.00	14.15	14.15	-1.39%	7,192,534
Oct 5, 2026	15.40	15.60	14.25	14.35	14.35	-5.90%	14,566,769
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