|
|
Closing price on 2/6/2025
|
|
| Open |
18.95 |
| High |
19.00 |
| Low |
18.65 |
| Volume |
10,685,400 |
| Split-adjusted Price |
17.74 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
-0.10 / -0.53%
|
18.95
|
19.00
|
18.65
|
18.80
|
18.75
|
17.74
|
10,685,400
|
|
|
2/5/2025
|
+1.20 / +6.78%
|
17.85
|
18.90
|
17.70
|
18.90
|
18.65
|
17.83
|
27,324,500
|
|
|
2/4/2025
|
+0.25 / +1.43%
|
17.45
|
17.75
|
17.35
|
17.70
|
17.55
|
16.70
|
7,052,400
|
|
|
2/3/2025
|
-0.25 / -1.41%
|
17.85
|
17.90
|
17.05
|
17.45
|
17.43
|
16.46
|
9,421,600
|
|
|
1/24/2025
|
-0.50 / -2.75%
|
18.20
|
18.50
|
17.45
|
17.70
|
17.79
|
16.70
|
17,521,200
|
|
|
1/23/2025
|
-0.15 / -0.82%
|
18.40
|
18.50
|
18.20
|
18.20
|
18.31
|
17.17
|
4,535,900
|
|
|
1/22/2025
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.20
|
18.35
|
18.37
|
17.31
|
3,730,700
|
|
|
1/21/2025
|
+0.15 / +0.82%
|
18.20
|
18.60
|
18.20
|
18.55
|
18.42
|
17.50
|
5,669,707
|
|
|
1/20/2025
|
0.00 / 0.00%
|
18.25
|
18.45
|
18.10
|
18.40
|
18.29
|
17.36
|
5,045,300
|
|
|
1/17/2025
|
+0.05 / +0.27%
|
18.35
|
18.60
|
18.20
|
18.40
|
18.40
|
17.36
|
4,203,930
|
|
|
1/16/2025
|
+0.10 / +0.55%
|
18.35
|
18.55
|
18.20
|
18.35
|
18.31
|
17.31
|
4,274,600
|
|
|
1/15/2025
|
+0.35 / +1.96%
|
17.85
|
18.40
|
17.85
|
18.25
|
18.13
|
17.22
|
5,697,200
|
|
|
1/14/2025
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.88
|
16.89
|
3,169,600
|
|
|
1/13/2025
|
+0.10 / +0.56%
|
17.80
|
18.15
|
17.30
|
18.00
|
17.79
|
16.98
|
7,211,100
|
|
|
1/10/2025
|
-0.25 / -1.38%
|
18.15
|
18.25
|
17.65
|
17.90
|
17.91
|
16.89
|
4,986,700
|
|
|
1/9/2025
|
-0.25 / -1.36%
|
18.10
|
18.55
|
18.00
|
18.15
|
18.21
|
17.12
|
8,831,800
|
|
|
1/8/2025
|
+0.30 / +1.66%
|
18.00
|
18.40
|
17.60
|
18.40
|
18.12
|
17.36
|
11,454,100
|
|
|
1/7/2025
|
-0.65 / -3.47%
|
18.75
|
18.75
|
17.80
|
18.10
|
18.12
|
17.08
|
12,969,900
|
|
|
1/6/2025
|
-0.40 / -2.09%
|
19.15
|
19.15
|
18.50
|
18.75
|
18.76
|
17.69
|
5,741,900
|
|
|
1/3/2025
|
-0.15 / -0.78%
|
19.30
|
19.35
|
18.80
|
19.15
|
19.09
|
18.07
|
4,830,700
|
|
|
1/2/2025
|
+0.40 / +2.12%
|
18.95
|
19.30
|
18.80
|
19.30
|
19.05
|
18.21
|
4,114,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
18.85
|
19.05
|
18.60
|
18.90
|
18.85
|
17.83
|
6,186,100
|
|
|
12/30/2024
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.65
|
18.90
|
18.87
|
17.83
|
6,232,900
|
|
|
12/27/2024
|
-0.20 / -1.04%
|
19.25
|
19.30
|
19.00
|
19.00
|
19.10
|
17.92
|
5,210,500
|
|
|
12/26/2024
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.20
|
19.20
|
19.37
|
18.11
|
5,025,500
|
|
|
12/25/2024
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.15
|
19.20
|
19.28
|
18.11
|
4,028,600
|
|
|
12/24/2024
|
-0.20 / -1.03%
|
19.25
|
19.40
|
18.85
|
19.20
|
19.12
|
18.11
|
7,112,700
|
|
|
12/23/2024
|
+0.40 / +2.11%
|
19.40
|
19.55
|
19.35
|
19.40
|
19.43
|
18.30
|
5,459,800
|
|
|
12/20/2024
|
-0.55 / -2.81%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.20
|
17.92
|
5,919,200
|
|
|
12/19/2024
|
-0.35 / -1.76%
|
19.60
|
19.70
|
18.85
|
19.55
|
19.40
|
18.44
|
16,592,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|