Darwin Precisions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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