DGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	155.14	155.14	155.14	155.14	-	-0.52%	401
Aug 13, 2025	155.66	155.96	155.38	155.96	155.96	0.70%	116,792
Aug 12, 2025	154.10	154.88	153.87	154.87	154.87	1.10%	4,755
Aug 11, 2025	153.28	153.47	153.00	153.18	153.18	-0.25%	9,276
Aug 8, 2025	153.24	153.80	153.06	153.56	153.56	0.76%	4,624
Aug 7, 2025	153.05	153.05	151.89	152.41	152.41	0.29%	8,644
Aug 6, 2025	151.70	152.11	151.22	151.97	151.97	0.78%	5,647
Aug 5, 2025	151.18	151.20	150.37	150.79	150.79	0.06%	14,340
Aug 4, 2025	150.35	150.77	150.00	150.70	150.70	1.16%	10,924
Aug 1, 2025	149.07	149.21	148.40	148.97	148.97	-0.97%	30,849
Jul 31, 2025	151.58	151.59	150.32	150.44	150.44	-0.82%	21,350
Jul 30, 2025	152.17	152.47	151.00	151.68	151.68	-0.61%	8,215
Jul 29, 2025	153.29	153.29	152.34	152.61	152.61	-0.16%	6,435
Jul 28, 2025	153.83	153.83	152.56	152.86	152.86	-0.92%	10,588
Jul 25, 2025	153.95	154.39	153.38	154.27	154.27	0.02%	13,056
Jul 24, 2025	154.83	154.83	154.16	154.24	154.24	-0.38%	11,648
Jul 23, 2025	154.01	155.06	153.51	154.83	154.83	1.68%	8,745
Jul 22, 2025	151.90	152.39	151.48	152.28	152.28	0.56%	10,528
Jul 21, 2025	151.51	152.26	151.25	151.43	151.43	0.42%	15,726
Jul 18, 2025	151.84	151.84	150.69	150.79	150.79	-0.21%	16,838
Jul 17, 2025	150.70	151.29	150.53	151.11	151.11	0.34%	12,210
Jul 16, 2025	150.55	150.60	149.42	150.59	150.59	0.36%	21,560
Jul 15, 2025	151.74	151.74	150.06	150.06	150.06	-0.83%	9,170
Jul 14, 2025	150.75	151.34	150.75	151.32	151.32	0.04%	7,308
Jul 11, 2025	151.99	151.99	151.03	151.26	151.26	-0.64%	9,847
Jul 10, 2025	151.83	152.44	151.59	152.23	152.23	0.12%	15,512
Jul 9, 2025	151.68	152.07	151.28	152.05	152.05	0.59%	12,269
Jul 8, 2025	150.63	151.42	150.63	151.16	151.16	0.29%	8,835
Jul 7, 2025	151.86	151.86	150.40	150.72	150.72	-1.02%	8,355
Jul 3, 2025	152.37	152.47	152.11	152.28	152.28	0.33%	9,982
Jul 2, 2025	151.23	151.84	150.68	151.78	151.78	0.42%	7,449
Jul 1, 2025	150.55	151.36	150.51	151.14	151.14	0.33%	35,785
Jun 30, 2025	150.56	150.64	149.88	150.64	150.64	0.33%	9,020
Jun 27, 2025	149.95	150.54	149.52	150.15	150.15	0.72%	8,112
Jun 26, 2025	148.65	149.09	148.34	149.07	149.07	1.06%	5,973
Jun 25, 2025	148.06	148.06	147.33	147.51	147.51	-0.58%	14,067
Jun 24, 2025	147.69	148.62	147.52	148.36	148.36	1.36%	13,743
Jun 23, 2025	145.58	146.36	144.54	146.36	146.36	-0.32%	9,344
Jun 20, 2025	147.62	147.66	146.71	146.83	145.47	-0.44%	6,154
Jun 18, 2025	147.95	148.16	147.39	147.48	146.11	0.11%	8,484
Jun 17, 2025	148.65	148.65	147.27	147.32	145.95	-1.19%	8,725
Jun 16, 2025	149.74	149.76	149.09	149.10	147.72	0.61%	6,780
Jun 13, 2025	148.39	148.94	147.74	148.20	146.83	-1.05%	11,951
Jun 12, 2025	149.46	149.89	149.32	149.77	148.38	0.51%	11,027
Jun 11, 2025	149.59	149.59	148.84	149.00	147.62	0.05%	13,516
Jun 10, 2025	149.02	149.02	148.36	148.93	147.55	0.30%	14,509
Jun 9, 2025	148.60	148.84	147.82	148.49	147.11	0.11%	18,998
Jun 6, 2025	148.30	148.40	147.80	148.33	146.95	0.71%	20,644
Jun 5, 2025	148.21	148.21	147.16	147.29	145.92	-0.13%	25,088
Jun 4, 2025	147.77	147.95	147.47	147.47	146.11	0.07%	70,482