DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
8.11
-0.34 (-4.02%)
At close: Mar 27, 2026, 4:00 PM EDT
8.42
+0.31 (3.82%)
After-hours: Mar 27, 2026, 4:04 PM EDT
DarioHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 9.55 | 8.11 | 8.11 | 8.11 | -4.02% | 10,455 |
| Mar 26, 2026 | 8.12 | 8.70 | 7.93 | 8.45 | 8.45 | 9.74% | 24,449 |
| Mar 25, 2026 | 8.03 | 8.03 | 7.69 | 7.70 | 7.70 | -0.77% | 15,393 |
| Mar 24, 2026 | 7.37 | 8.37 | 7.37 | 7.76 | 7.76 | 3.47% | 9,260 |
| Mar 23, 2026 | 8.26 | 8.26 | 7.41 | 7.50 | 7.50 | -6.13% | 15,988 |
| Mar 20, 2026 | 7.98 | 8.10 | 7.87 | 7.99 | 7.99 | -3.03% | 26,819 |
| Mar 19, 2026 | 9.37 | 9.37 | 7.61 | 8.24 | 8.24 | -7.73% | 18,890 |
| Mar 18, 2026 | 9.00 | 9.27 | 8.36 | 8.93 | 8.93 | 2.06% | 14,608 |
| Mar 17, 2026 | 8.74 | 9.28 | 8.74 | 8.75 | 8.75 | 3.92% | 3,358 |
| Mar 16, 2026 | 9.02 | 9.05 | 8.03 | 8.42 | 8.42 | -6.44% | 28,608 |
| Mar 13, 2026 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | -0.99% | 3,199 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.09 | 9.09 | 9.09 | 2.13% | 2,090 |
| Mar 11, 2026 | 9.18 | 9.18 | 8.86 | 8.90 | 8.90 | -2.73% | 3,596 |
| Mar 10, 2026 | 9.50 | 9.54 | 8.80 | 9.15 | 9.15 | -4.29% | 20,873 |
| Mar 9, 2026 | 9.38 | 9.82 | 9.30 | 9.56 | 9.56 | -1.44% | 4,484 |
| Mar 6, 2026 | 9.52 | 9.79 | 9.31 | 9.70 | 9.70 | -2.90% | 17,131 |
| Mar 5, 2026 | 9.31 | 10.24 | 9.31 | 9.99 | 9.99 | 6.28% | 13,756 |
| Mar 4, 2026 | 10.50 | 10.50 | 9.31 | 9.40 | 9.40 | -8.74% | 20,008 |
| Mar 3, 2026 | 10.71 | 10.71 | 10.30 | 10.30 | 10.30 | -4.19% | 2,678 |
| Mar 2, 2026 | 11.61 | 11.61 | 10.75 | 10.75 | 10.75 | -10.19% | 3,165 |
| Feb 27, 2026 | 10.75 | 12.00 | 10.75 | 11.97 | 11.97 | 6.59% | 5,210 |
| Feb 26, 2026 | 11.22 | 11.63 | 11.18 | 11.23 | 11.23 | 4.37% | 5,630 |
| Feb 25, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.44% | 807 |
| Feb 23, 2026 | 11.26 | 11.28 | 11.26 | 11.26 | 11.26 | -0.13% | 4,125 |
| Feb 20, 2026 | 12.00 | 12.13 | 11.28 | 11.28 | 11.28 | -1.36% | 7,680 |
| Feb 19, 2026 | 11.17 | 11.54 | 10.91 | 11.43 | 11.43 | 2.51% | 15,778 |
| Feb 18, 2026 | 11.31 | 11.31 | 11.12 | 11.15 | 11.15 | -3.46% | 1,116 |
| Feb 17, 2026 | 11.71 | 12.11 | 11.12 | 11.55 | 11.55 | -1.45% | 33,326 |
| Feb 13, 2026 | 11.01 | 12.23 | 11.01 | 11.72 | 11.72 | 4.18% | 10,343 |
| Feb 12, 2026 | 11.13 | 11.25 | 11.00 | 11.25 | 11.25 | 2.27% | 7,322 |
| Feb 11, 2026 | 10.50 | 11.10 | 10.00 | 11.00 | 11.00 | 6.90% | 152,544 |
| Feb 10, 2026 | 10.27 | 11.77 | 10.27 | 10.29 | 10.29 | -0.19% | 60,072 |
| Feb 9, 2026 | 10.03 | 10.50 | 9.87 | 10.31 | 10.31 | 3.62% | 4,815 |
| Feb 6, 2026 | 9.77 | 10.00 | 9.77 | 9.95 | 9.95 | 0.51% | 3,631 |
| Feb 5, 2026 | 10.14 | 10.56 | 9.59 | 9.90 | 9.90 | -2.27% | 22,840 |
| Feb 4, 2026 | 10.94 | 10.98 | 10.10 | 10.13 | 10.13 | -7.91% | 3,507 |
| Feb 3, 2026 | 11.00 | 11.10 | 10.76 | 11.00 | 11.00 | 0.55% | 8,412 |
| Feb 2, 2026 | 10.07 | 11.13 | 10.07 | 10.94 | 10.94 | 9.18% | 19,103 |
| Jan 30, 2026 | 10.02 | 11.00 | 9.94 | 10.02 | 10.02 | -2.72% | 12,172 |
| Jan 29, 2026 | 10.30 | 10.75 | 10.25 | 10.30 | 10.30 | -6.02% | 8,551 |
| Jan 28, 2026 | 10.81 | 11.70 | 10.63 | 10.96 | 10.96 | -0.99% | 17,523 |
| Jan 27, 2026 | 11.30 | 11.31 | 11.07 | 11.07 | 11.07 | -2.89% | 2,426 |
| Jan 26, 2026 | 11.34 | 11.45 | 11.16 | 11.40 | 11.40 | -2.06% | 6,616 |
| Jan 23, 2026 | 11.55 | 12.41 | 11.48 | 11.64 | 11.64 | -0.77% | 4,288 |
| Jan 22, 2026 | 11.86 | 12.04 | 11.72 | 11.73 | 11.73 | -2.74% | 4,508 |
| Jan 21, 2026 | 12.18 | 12.36 | 11.87 | 12.06 | 12.06 | -3.05% | 5,901 |
| Jan 20, 2026 | 12.20 | 12.48 | 11.77 | 12.44 | 12.44 | - | 7,261 |
| Jan 16, 2026 | 12.12 | 12.44 | 11.96 | 12.44 | 12.44 | 1.80% | 4,060 |
| Jan 15, 2026 | 11.76 | 12.22 | 11.75 | 12.22 | 12.22 | 3.21% | 5,371 |
| Jan 14, 2026 | 11.77 | 12.12 | 11.77 | 11.84 | 11.84 | 0.68% | 4,039 |