DIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.00	34.09	32.83	33.17	33.17	5.03%	69,619
May 9, 2025	31.65	31.65	31.08	31.58	31.58	1.81%	16,800
May 8, 2025	30.59	31.75	30.59	31.02	31.02	2.75%	55,968
May 7, 2025	30.50	30.50	29.82	30.19	30.19	0.20%	60,780
May 6, 2025	30.41	30.66	29.82	30.13	30.13	0.07%	87,111
May 5, 2025	30.49	30.56	29.86	30.11	30.11	-3.86%	57,829
May 2, 2025	31.44	31.50	30.12	31.32	31.32	3.03%	63,927
May 1, 2025	29.80	31.16	29.74	30.40	30.40	0.60%	106,989
Apr 30, 2025	30.87	30.93	29.43	30.22	30.22	-5.06%	135,956
Apr 29, 2025	31.60	32.11	31.35	31.83	31.83	-0.78%	71,135
Apr 28, 2025	31.57	32.23	31.50	32.08	32.08	1.33%	35,636
Apr 25, 2025	31.22	31.68	30.98	31.66	31.66	-0.25%	32,138
Apr 24, 2025	31.21	31.89	30.87	31.74	31.74	3.12%	37,495
Apr 23, 2025	31.50	32.09	30.45	30.78	30.78	-0.58%	98,616
Apr 22, 2025	30.23	31.32	30.04	30.96	30.96	5.06%	48,644
Apr 21, 2025	30.15	30.20	28.80	29.47	29.47	-5.12%	69,377
Apr 17, 2025	30.38	32.00	30.38	31.06	31.06	4.37%	55,246
Apr 16, 2025	29.78	30.75	29.49	29.76	29.76	1.50%	59,767
Apr 15, 2025	29.47	30.35	29.28	29.32	29.32	-0.20%	35,968
Apr 14, 2025	30.34	30.67	28.89	29.38	29.38	0.58%	59,245
Apr 11, 2025	28.16	29.51	27.00	29.21	29.21	5.15%	117,268
Apr 10, 2025	30.16	30.22	26.70	27.78	27.78	-13.05%	83,645
Apr 9, 2025	26.73	32.54	26.50	31.95	31.95	15.55%	101,752
Apr 8, 2025	30.89	31.10	26.88	27.65	27.65	-5.05%	59,839
Apr 7, 2025	27.52	31.36	26.69	29.12	29.12	-2.15%	69,574
Apr 4, 2025	33.83	34.15	29.59	29.76	29.76	-17.52%	159,290
Apr 3, 2025	39.07	39.25	36.08	36.08	36.08	-15.70%	206,220
Apr 2, 2025	41.98	42.86	41.80	42.80	42.80	0.19%	33,554
Apr 1, 2025	41.89	42.72	41.35	42.72	42.72	1.26%	82,303
Mar 31, 2025	40.85	42.59	40.85	42.19	42.19	2.28%	41,383
Mar 28, 2025	41.54	41.69	40.92	41.25	41.25	-1.03%	25,430
Mar 27, 2025	42.34	42.56	41.34	41.68	41.68	-2.00%	35,628
Mar 26, 2025	42.72	43.46	42.36	42.53	42.53	0.38%	35,643
Mar 25, 2025	42.50	43.00	42.10	42.37	42.12	0.90%	38,448
Mar 24, 2025	41.70	42.44	41.36	41.99	41.74	2.31%	56,889
Mar 21, 2025	41.35	41.35	40.58	41.04	40.79	-1.42%	13,645
Mar 20, 2025	40.90	41.86	40.56	41.63	41.38	0.75%	17,607
Mar 19, 2025	40.18	41.66	40.18	41.32	41.07	3.17%	37,324
Mar 18, 2025	40.36	40.51	39.46	40.05	39.81	0.45%	45,125
Mar 17, 2025	38.69	40.28	38.69	39.87	39.63	3.16%	144,867
Mar 14, 2025	37.01	38.75	37.01	38.65	38.42	5.63%	49,323
Mar 13, 2025	36.76	37.76	36.25	36.59	36.37	-1.21%	20,095
Mar 12, 2025	37.11	37.69	36.55	37.04	36.82	0.95%	53,111
Mar 11, 2025	37.53	37.55	36.37	36.69	36.47	-1.66%	11,739
Mar 10, 2025	37.05	38.31	36.66	37.31	37.09	1.29%	36,273
Mar 7, 2025	35.92	37.29	35.92	36.84	36.61	3.47%	37,189
Mar 6, 2025	35.02	35.95	34.50	35.60	35.39	0.68%	50,768
Mar 5, 2025	35.78	35.78	34.02	35.36	35.15	-3.10%	82,651
Mar 4, 2025	36.30	37.23	35.22	36.49	36.27	-1.86%	65,268
Mar 3, 2025	40.40	40.56	36.50	37.18	36.96	-6.93%	60,952