|
|
Closing price on 5/14/2025
|
|
| Open |
15.75 |
| High |
15.85 |
| Low |
15.55 |
| Volume |
5,613,400 |
| Split-adjusted Price |
15.60 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
-0.15 / -0.95%
|
15.75
|
15.85
|
15.55
|
15.60
|
15.70
|
15.60
|
5,613,400
|
|
|
5/13/2025
|
+0.25 / +1.61%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.77
|
15.75
|
10,706,000
|
|
|
5/12/2025
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.51
|
15.50
|
6,184,600
|
|
|
5/9/2025
|
-0.10 / -0.65%
|
15.65
|
15.85
|
15.35
|
15.40
|
15.55
|
15.40
|
10,361,400
|
|
|
5/8/2025
|
-0.15 / -0.96%
|
15.85
|
15.85
|
15.35
|
15.50
|
15.51
|
15.50
|
8,112,800
|
|
|
5/7/2025
|
+0.35 / +2.29%
|
15.25
|
15.90
|
15.25
|
15.65
|
15.55
|
15.65
|
12,459,300
|
|
|
5/6/2025
|
+0.20 / +1.32%
|
15.15
|
15.70
|
15.15
|
15.30
|
15.44
|
15.30
|
11,527,600
|
|
|
5/5/2025
|
+0.40 / +2.72%
|
14.75
|
15.10
|
14.65
|
15.10
|
14.91
|
15.10
|
7,853,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.65
|
14.70
|
14.76
|
14.70
|
5,084,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.65
|
14.70
|
14.80
|
14.70
|
7,219,000
|
|
|
4/25/2025
|
-0.20 / -1.34%
|
14.95
|
15.25
|
14.70
|
14.70
|
14.91
|
14.70
|
8,520,700
|
|
|
4/24/2025
|
+0.40 / +2.76%
|
14.50
|
15.15
|
14.50
|
14.90
|
14.88
|
14.90
|
10,512,700
|
|
|
4/23/2025
|
+0.30 / +2.11%
|
14.60
|
14.95
|
13.65
|
14.50
|
14.31
|
14.50
|
18,634,400
|
|
|
4/22/2025
|
-1.05 / -6.89%
|
15.10
|
15.20
|
14.20
|
14.20
|
14.42
|
14.20
|
30,597,200
|
|
|
4/21/2025
|
-0.40 / -2.56%
|
15.65
|
15.85
|
15.20
|
15.25
|
15.47
|
15.25
|
11,151,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.65
|
15.71
|
15.65
|
12,899,400
|
|
|
4/17/2025
|
+0.45 / +2.96%
|
14.90
|
15.65
|
14.65
|
15.65
|
15.30
|
15.65
|
16,898,500
|
|
|
4/16/2025
|
-0.45 / -2.88%
|
15.70
|
15.95
|
15.20
|
15.20
|
15.57
|
15.20
|
12,806,900
|
|
|
4/15/2025
|
-0.75 / -4.57%
|
16.10
|
16.70
|
15.65
|
15.65
|
16.04
|
15.65
|
17,901,900
|
|
|
4/14/2025
|
-0.25 / -1.50%
|
16.75
|
16.85
|
15.65
|
16.40
|
16.20
|
16.40
|
20,836,200
|
|
|
4/11/2025
|
+0.70 / +4.39%
|
15.35
|
16.70
|
15.00
|
16.65
|
15.73
|
16.65
|
26,963,500
|
|
|
4/10/2025
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
28,274,900
|
|
|
4/9/2025
|
-1.10 / -6.85%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
2,969,100
|
|
|
4/8/2025
|
-1.20 / -6.96%
|
16.05
|
16.50
|
16.05
|
16.05
|
16.06
|
16.05
|
4,083,000
|
|
|
4/4/2025
|
-1.25 / -6.76%
|
17.25
|
17.75
|
17.25
|
17.25
|
17.26
|
17.25
|
22,545,400
|
|
|
4/3/2025
|
-1.35 / -6.80%
|
18.75
|
19.35
|
18.50
|
18.50
|
18.60
|
18.50
|
17,154,700
|
|
|
4/2/2025
|
-0.05 / -0.25%
|
20.00
|
20.20
|
19.85
|
19.85
|
20.00
|
19.85
|
14,611,700
|
|
|
4/1/2025
|
+0.05 / +0.25%
|
19.95
|
20.00
|
19.75
|
19.90
|
19.89
|
19.90
|
4,016,400
|
|
|
3/31/2025
|
+0.05 / +0.25%
|
19.60
|
20.10
|
19.35
|
19.85
|
19.75
|
19.85
|
9,650,400
|
|
|
3/28/2025
|
+0.05 / +0.25%
|
19.90
|
20.10
|
19.60
|
19.80
|
19.85
|
19.80
|
9,081,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,033,200
|
8.50
|
0.00%
|
|
|
|
AGG
|
161,900
|
15.80
|
-0.63%
|
|
|
|
API
|
2,206,600
|
6.90
|
4.55%
|
|
|
|
ASM
|
325,900
|
7.15
|
0.00%
|
|
|
|
BCR
|
1,470,100
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,300
|
13.70
|
-2.84%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|