DIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.82	33.87	33.32	33.68	33.68	-1.00%	65,731
Jun 26, 2025	33.25	34.20	33.15	34.02	34.02	2.75%	49,087
Jun 25, 2025	33.42	33.57	32.94	33.11	33.11	-1.66%	164,590
Jun 24, 2025	33.35	34.31	33.35	33.67	33.46	-2.49%	103,522
Jun 23, 2025	37.30	37.56	34.24	34.53	34.32	-4.90%	184,690
Jun 20, 2025	36.00	36.54	35.71	36.31	36.09	1.85%	68,065
Jun 18, 2025	36.31	36.61	35.50	35.65	35.43	-1.36%	57,944
Jun 17, 2025	36.13	36.66	35.84	36.14	35.92	1.83%	113,891
Jun 16, 2025	35.76	36.22	34.96	35.49	35.27	-0.56%	109,462
Jun 13, 2025	35.98	36.11	34.80	35.69	35.47	3.36%	225,799
Jun 12, 2025	34.08	34.53	33.71	34.53	34.32	0.73%	141,921
Jun 11, 2025	33.75	34.40	33.23	34.28	34.07	2.85%	58,532
Jun 10, 2025	33.03	33.69	32.90	33.33	33.13	3.61%	43,985
Jun 9, 2025	32.34	32.81	32.00	32.17	31.97	0.34%	33,096
Jun 6, 2025	31.41	32.24	31.41	32.06	31.86	3.72%	50,744
Jun 5, 2025	31.37	31.43	30.81	30.91	30.72	-0.29%	28,983
Jun 4, 2025	32.19	32.72	30.97	31.00	30.81	-3.79%	53,624
Jun 3, 2025	31.57	32.64	31.02	32.22	32.02	2.16%	67,908
Jun 2, 2025	31.82	31.82	30.87	31.54	31.35	2.54%	36,978
May 30, 2025	30.92	31.04	30.26	30.76	30.57	-1.63%	29,897
May 29, 2025	30.88	31.28	30.55	31.27	31.08	1.30%	29,326
May 28, 2025	32.00	32.00	30.70	30.87	30.68	-2.46%	42,226
May 27, 2025	31.38	31.70	31.10	31.65	31.46	1.74%	53,644
May 23, 2025	30.56	31.22	30.52	31.11	30.92	0.68%	14,626
May 22, 2025	30.94	31.20	30.21	30.90	30.71	-0.87%	78,504
May 21, 2025	32.05	32.06	31.17	31.17	30.98	-3.65%	41,397
May 20, 2025	33.00	33.00	32.35	32.35	32.15	-1.91%	16,394
May 19, 2025	33.28	33.28	32.59	32.98	32.78	-2.66%	30,621
May 16, 2025	34.00	34.00	33.32	33.88	33.67	-0.41%	16,901
May 15, 2025	32.99	34.02	32.75	34.02	33.81	0.83%	29,110
May 14, 2025	33.78	33.88	33.46	33.74	33.53	-1.06%	16,615
May 13, 2025	33.40	34.65	33.38	34.10	33.89	2.80%	39,223
May 12, 2025	34.00	34.09	32.83	33.17	32.97	5.03%	69,619
May 9, 2025	31.65	31.65	31.08	31.58	31.39	1.81%	16,800
May 8, 2025	30.59	31.75	30.59	31.02	30.83	2.75%	55,968
May 7, 2025	30.50	30.50	29.82	30.19	30.01	0.20%	60,780
May 6, 2025	30.41	30.66	29.82	30.13	29.95	0.07%	87,111
May 5, 2025	30.49	30.56	29.86	30.11	29.93	-3.86%	57,829
May 2, 2025	31.44	31.50	30.12	31.32	31.13	3.03%	63,927
May 1, 2025	29.80	31.16	29.74	30.40	30.21	0.60%	106,989
Apr 30, 2025	30.87	30.93	29.43	30.22	30.03	-5.06%	135,956
Apr 29, 2025	31.60	32.11	31.35	31.83	31.63	-0.78%	71,135
Apr 28, 2025	31.57	32.23	31.50	32.08	31.88	1.33%	35,636
Apr 25, 2025	31.22	31.68	30.98	31.66	31.47	-0.25%	32,138
Apr 24, 2025	31.21	31.89	30.87	31.74	31.55	3.12%	37,495
Apr 23, 2025	31.50	32.09	30.45	30.78	30.59	-0.58%	98,616
Apr 22, 2025	30.23	31.32	30.04	30.96	30.77	5.06%	48,644
Apr 21, 2025	30.15	30.20	28.80	29.47	29.29	-5.12%	69,377
Apr 17, 2025	30.38	32.00	30.38	31.06	30.87	4.37%	55,246
Apr 16, 2025	29.78	30.75	29.49	29.76	29.58	1.50%	59,767