|
|
Closing price on 7/18/2025
|
|
| Open |
20.95 |
| High |
21.65 |
| Low |
20.50 |
| Volume |
31,490,800 |
| Split-adjusted Price |
20.55 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.25 / +1.23%
|
20.95
|
21.65
|
20.50
|
20.55
|
21.01
|
20.55
|
31,490,800
|
|
|
7/17/2025
|
+1.30 / +6.84%
|
19.30
|
20.30
|
19.05
|
20.30
|
19.98
|
20.30
|
51,695,900
|
|
|
7/16/2025
|
+0.60 / +3.26%
|
18.40
|
19.25
|
18.30
|
19.00
|
18.89
|
19.00
|
24,812,066
|
|
|
7/15/2025
|
-0.35 / -1.87%
|
18.90
|
19.10
|
18.40
|
18.40
|
18.78
|
18.40
|
23,276,500
|
|
|
7/14/2025
|
+0.70 / +3.88%
|
18.10
|
18.85
|
17.70
|
18.75
|
18.27
|
18.75
|
30,063,500
|
|
|
7/11/2025
|
-0.35 / -1.90%
|
18.45
|
18.55
|
18.05
|
18.05
|
18.19
|
18.05
|
21,406,400
|
|
|
7/10/2025
|
-0.25 / -1.34%
|
18.70
|
18.90
|
18.25
|
18.40
|
18.50
|
18.40
|
23,347,600
|
|
|
7/9/2025
|
+0.15 / +0.81%
|
18.75
|
19.10
|
18.45
|
18.65
|
18.73
|
18.65
|
25,733,600
|
|
|
7/8/2025
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.43
|
18.50
|
22,383,400
|
|
|
7/7/2025
|
+0.35 / +1.92%
|
18.50
|
18.90
|
18.15
|
18.60
|
18.53
|
18.60
|
21,636,600
|
|
|
7/4/2025
|
+0.60 / +3.40%
|
17.75
|
18.60
|
17.75
|
18.25
|
18.34
|
18.25
|
28,487,800
|
|
|
7/3/2025
|
+0.25 / +1.44%
|
17.40
|
17.85
|
17.35
|
17.65
|
17.67
|
17.65
|
22,281,000
|
|
|
7/2/2025
|
+0.30 / +1.75%
|
17.30
|
17.45
|
17.10
|
17.40
|
17.28
|
17.40
|
11,522,300
|
|
|
7/1/2025
|
-0.60 / -3.39%
|
17.85
|
17.85
|
17.05
|
17.10
|
17.33
|
17.10
|
19,066,700
|
|
|
6/30/2025
|
+0.10 / +0.57%
|
17.85
|
17.85
|
17.60
|
17.70
|
17.71
|
17.70
|
9,668,000
|
|
|
6/27/2025
|
+0.30 / +1.73%
|
17.50
|
18.10
|
17.50
|
17.60
|
17.75
|
17.60
|
23,661,700
|
|
|
6/26/2025
|
+0.05 / +0.29%
|
17.25
|
17.40
|
17.10
|
17.30
|
17.22
|
17.30
|
8,866,800
|
|
|
6/25/2025
|
-0.05 / -0.29%
|
17.40
|
17.60
|
17.25
|
17.25
|
17.40
|
17.25
|
8,885,700
|
|
|
6/24/2025
|
+0.15 / +0.87%
|
17.35
|
17.60
|
17.25
|
17.30
|
17.39
|
17.30
|
14,279,900
|
|
|
6/23/2025
|
-0.20 / -1.15%
|
17.20
|
17.20
|
16.90
|
17.15
|
17.05
|
17.15
|
9,927,400
|
|
|
6/20/2025
|
0.00 / 0.00%
|
17.40
|
17.55
|
17.15
|
17.35
|
17.35
|
17.35
|
7,912,400
|
|
|
6/19/2025
|
+0.05 / +0.29%
|
17.25
|
17.50
|
16.95
|
17.35
|
17.23
|
17.35
|
11,137,600
|
|
|
6/18/2025
|
+0.05 / +0.29%
|
17.30
|
17.65
|
17.15
|
17.30
|
17.36
|
17.30
|
12,537,500
|
|
|
6/17/2025
|
+0.05 / +0.29%
|
17.25
|
17.55
|
17.10
|
17.25
|
17.28
|
17.25
|
12,957,700
|
|
|
6/16/2025
|
+0.45 / +2.69%
|
16.80
|
17.20
|
16.70
|
17.20
|
16.98
|
17.20
|
8,805,900
|
|
|
6/13/2025
|
-1.05 / -5.90%
|
17.45
|
17.55
|
16.60
|
16.75
|
16.98
|
16.75
|
35,984,000
|
|
|
6/12/2025
|
+0.20 / +1.14%
|
17.60
|
18.15
|
17.60
|
17.80
|
17.91
|
17.80
|
13,393,400
|
|
|
6/11/2025
|
-0.20 / -1.12%
|
17.85
|
17.95
|
17.35
|
17.60
|
17.61
|
17.60
|
15,735,800
|
|
|
6/10/2025
|
-0.30 / -1.66%
|
18.05
|
18.25
|
17.55
|
17.80
|
17.92
|
17.80
|
14,222,000
|
|
|
6/9/2025
|
+0.10 / +0.56%
|
18.10
|
18.60
|
18.05
|
18.10
|
18.31
|
18.10
|
20,065,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|