|
|
Closing price on 4/4/2025
|
|
| Open |
17.25 |
| High |
17.75 |
| Low |
17.25 |
| Volume |
22,545,400 |
| Split-adjusted Price |
17.25 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/27/2025
|
+0.05 / +0.25%
|
19.75
|
19.95
|
19.60
|
19.75
|
19.78
|
19.75
|
5,321,100
|
|
|
3/26/2025
|
-0.50 / -2.48%
|
20.20
|
20.35
|
19.70
|
19.70
|
19.96
|
19.70
|
6,981,600
|
|
|
3/25/2025
|
+0.25 / +1.25%
|
20.10
|
20.45
|
19.90
|
20.20
|
20.22
|
20.20
|
8,628,200
|
|
|
3/24/2025
|
-0.25 / -1.24%
|
20.10
|
20.15
|
19.50
|
19.95
|
19.75
|
19.95
|
15,506,200
|
|
|
3/21/2025
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.20
|
20.20
|
20.30
|
20.20
|
7,603,200
|
|
|
3/20/2025
|
-0.10 / -0.49%
|
20.60
|
20.65
|
19.90
|
20.35
|
20.15
|
20.35
|
13,724,200
|
|
|
3/19/2025
|
-0.40 / -1.92%
|
20.85
|
20.85
|
20.35
|
20.45
|
20.51
|
20.45
|
10,404,300
|
|
|
3/18/2025
|
-0.20 / -0.95%
|
21.25
|
21.25
|
20.50
|
20.85
|
20.76
|
20.85
|
16,429,400
|
|
|
3/17/2025
|
+0.40 / +1.94%
|
21.20
|
21.35
|
20.85
|
21.05
|
21.08
|
21.05
|
21,656,600
|
|
|
3/14/2025
|
+0.55 / +2.74%
|
20.10
|
21.20
|
19.85
|
20.65
|
20.62
|
20.65
|
25,203,700
|
|
|
3/13/2025
|
-0.05 / -0.25%
|
20.15
|
20.50
|
19.65
|
20.10
|
20.11
|
20.10
|
15,950,200
|
|
|
3/12/2025
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.15
|
20.20
|
20.15
|
7,698,800
|
|
|
3/11/2025
|
+0.20 / +0.99%
|
19.90
|
20.35
|
19.75
|
20.35
|
20.03
|
20.35
|
9,130,100
|
|
|
3/10/2025
|
-0.05 / -0.25%
|
20.25
|
20.35
|
20.05
|
20.15
|
20.21
|
20.15
|
9,988,100
|
|
|
3/7/2025
|
+0.20 / +1.00%
|
20.15
|
20.65
|
20.10
|
20.20
|
20.39
|
20.20
|
12,810,600
|
|
|
3/6/2025
|
+0.45 / +2.30%
|
19.55
|
20.00
|
19.50
|
20.00
|
19.68
|
20.00
|
10,373,700
|
|
|
3/5/2025
|
-0.40 / -2.01%
|
20.00
|
20.05
|
19.50
|
19.55
|
19.77
|
19.55
|
12,616,700
|
|
|
3/4/2025
|
-0.05 / -0.25%
|
20.00
|
20.40
|
19.85
|
19.95
|
20.08
|
19.95
|
13,867,300
|
|
|
3/3/2025
|
+0.10 / +0.50%
|
19.95
|
20.15
|
19.80
|
20.00
|
19.98
|
20.00
|
10,269,600
|
|
|
2/28/2025
|
+0.05 / +0.25%
|
19.90
|
20.20
|
19.70
|
19.90
|
19.97
|
19.90
|
13,435,500
|
|
|
2/27/2025
|
+0.50 / +2.58%
|
19.25
|
19.85
|
19.25
|
19.85
|
19.55
|
19.85
|
16,083,200
|
|
|
2/26/2025
|
-0.20 / -1.02%
|
19.55
|
19.65
|
19.25
|
19.35
|
19.36
|
19.35
|
6,454,500
|
|
|
2/25/2025
|
+0.20 / +1.03%
|
19.55
|
19.85
|
19.40
|
19.55
|
19.63
|
19.55
|
13,725,100
|
|
|
2/24/2025
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.20
|
19.35
|
19.35
|
19.35
|
5,723,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,344,500
|
5.90
|
0.00%
|
|
|
|
AGG
|
667,300
|
15.95
|
0.00%
|
|
|
|
API
|
1,110,900
|
5.60
|
9.80%
|
|
|
|
ASM
|
2,045,900
|
6.73
|
6.83%
|
|
|
|
BCR
|
3,263,400
|
2.10
|
10.53%
|
|
|
|
BII
|
469,800
|
0.70
|
16.67%
|
|
|
|
BVL
|
0
|
10.20
|
0.00%
|
|
|
|
C21
|
100
|
14.70
|
14.84%
|
|
|
|
CCI
|
0
|
20.90
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|