|
|
Closing price on 5/26/2025
|
|
| Open |
15.70 |
| High |
16.25 |
| Low |
15.00 |
| Volume |
19,132,500 |
| Split-adjusted Price |
13.96 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+0.55 / +3.53%
|
15.70
|
16.25
|
15.00
|
16.15
|
15.83
|
13.96
|
19,132,500
|
|
|
5/23/2025
|
-0.30 / -1.89%
|
15.95
|
16.00
|
15.60
|
15.60
|
15.74
|
13.49
|
6,704,800
|
|
|
5/22/2025
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.60
|
15.90
|
15.85
|
13.75
|
12,181,700
|
|
|
5/21/2025
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.60
|
15.80
|
15.75
|
13.66
|
8,952,900
|
|
|
5/20/2025
|
-0.15 / -0.94%
|
16.10
|
16.15
|
15.80
|
15.85
|
15.90
|
13.71
|
6,530,700
|
|
|
5/19/2025
|
+0.25 / +1.59%
|
15.65
|
16.30
|
15.55
|
16.00
|
16.03
|
13.83
|
15,060,300
|
|
|
5/16/2025
|
-0.25 / -1.56%
|
16.00
|
16.25
|
15.70
|
15.75
|
15.94
|
13.62
|
10,680,300
|
|
|
5/15/2025
|
0.00 / 0.00%
|
16.25
|
16.35
|
15.90
|
16.00
|
16.06
|
13.83
|
8,400,000
|
|
|
5/14/2025
|
+0.25 / +1.59%
|
15.75
|
16.15
|
15.55
|
16.00
|
15.80
|
13.83
|
14,209,900
|
|
|
5/13/2025
|
+0.25 / +1.61%
|
15.75
|
15.90
|
15.65
|
15.75
|
15.77
|
13.62
|
10,706,000
|
|
|
5/12/2025
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.51
|
13.40
|
6,184,600
|
|
|
5/9/2025
|
-0.10 / -0.65%
|
15.65
|
15.85
|
15.35
|
15.40
|
15.55
|
13.32
|
10,361,400
|
|
|
5/8/2025
|
-0.15 / -0.96%
|
15.85
|
15.85
|
15.35
|
15.50
|
15.51
|
13.40
|
8,112,800
|
|
|
5/7/2025
|
+0.35 / +2.29%
|
15.25
|
15.90
|
15.25
|
15.65
|
15.55
|
13.53
|
12,459,300
|
|
|
5/6/2025
|
+0.20 / +1.32%
|
15.15
|
15.70
|
15.15
|
15.30
|
15.44
|
13.23
|
11,527,600
|
|
|
5/5/2025
|
+0.40 / +2.72%
|
14.75
|
15.10
|
14.65
|
15.10
|
14.91
|
13.06
|
7,853,700
|
|
|
4/29/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.65
|
14.70
|
14.76
|
12.71
|
5,084,600
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.65
|
14.70
|
14.80
|
12.71
|
7,219,000
|
|
|
4/25/2025
|
-0.20 / -1.34%
|
14.95
|
15.25
|
14.70
|
14.70
|
14.91
|
12.71
|
8,520,700
|
|
|
4/24/2025
|
+0.40 / +2.76%
|
14.50
|
15.15
|
14.50
|
14.90
|
14.88
|
12.88
|
10,512,700
|
|
|
4/23/2025
|
+0.30 / +2.11%
|
14.60
|
14.95
|
13.65
|
14.50
|
14.31
|
12.54
|
18,634,400
|
|
|
4/22/2025
|
-1.05 / -6.89%
|
15.10
|
15.20
|
14.20
|
14.20
|
14.42
|
12.28
|
30,597,200
|
|
|
4/21/2025
|
-0.40 / -2.56%
|
15.65
|
15.85
|
15.20
|
15.25
|
15.47
|
13.19
|
11,151,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.65
|
15.71
|
13.53
|
12,899,400
|
|
|
4/17/2025
|
+0.45 / +2.96%
|
14.90
|
15.65
|
14.65
|
15.65
|
15.30
|
13.53
|
16,898,500
|
|
|
4/16/2025
|
-0.45 / -2.88%
|
15.70
|
15.95
|
15.20
|
15.20
|
15.57
|
13.14
|
12,806,900
|
|
|
4/15/2025
|
-0.75 / -4.57%
|
16.10
|
16.70
|
15.65
|
15.65
|
16.04
|
13.53
|
17,901,900
|
|
|
4/14/2025
|
-0.25 / -1.50%
|
16.75
|
16.85
|
15.65
|
16.40
|
16.20
|
14.18
|
20,836,200
|
|
|
4/11/2025
|
+0.70 / +4.39%
|
15.35
|
16.70
|
15.00
|
16.65
|
15.73
|
14.40
|
26,963,500
|
|
|
4/10/2025
|
+1.00 / +6.69%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
13.79
|
28,274,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|