|
Closing price on 5/27/2022
|
|
Open |
59.00 |
High |
62.00 |
Low |
58.50 |
Volume |
7,021,400 |
Split-adjusted Price |
49.34 |
|
|
DIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2022
|
+1.20 / +2.03%
|
59.00
|
62.00
|
58.50
|
60.20
|
60.18
|
49.34
|
7,021,400
|
|
5/26/2022
|
-1.10 / -1.83%
|
60.00
|
61.30
|
58.60
|
59.00
|
59.74
|
48.36
|
5,243,400
|
|
5/25/2022
|
+2.10 / +3.62%
|
58.90
|
61.50
|
57.30
|
60.10
|
59.53
|
49.26
|
7,680,300
|
|
5/24/2022
|
+3.20 / +5.84%
|
53.50
|
58.00
|
51.50
|
58.00
|
53.74
|
47.54
|
8,674,200
|
|
5/23/2022
|
-4.10 / -6.96%
|
59.20
|
59.40
|
54.80
|
54.80
|
56.81
|
44.92
|
9,667,200
|
|
5/20/2022
|
+3.50 / +6.32%
|
55.90
|
59.20
|
55.40
|
58.90
|
58.02
|
48.28
|
8,215,900
|
|
5/19/2022
|
0.00 / 0.00%
|
53.40
|
56.20
|
53.40
|
55.40
|
54.86
|
45.41
|
6,854,900
|
|
5/18/2022
|
+3.60 / +6.95%
|
53.30
|
55.40
|
52.80
|
55.40
|
54.85
|
45.41
|
9,176,500
|
|
5/17/2022
|
+3.30 / +6.80%
|
48.50
|
51.80
|
48.00
|
51.80
|
50.39
|
42.46
|
6,108,200
|
|
5/16/2022
|
-0.65 / -1.32%
|
52.00
|
52.20
|
48.50
|
48.50
|
50.65
|
39.75
|
7,130,300
|
|
5/13/2022
|
-3.65 / -6.91%
|
52.50
|
52.50
|
49.15
|
49.15
|
49.89
|
40.29
|
12,420,600
|
|
5/12/2022
|
-3.90 / -6.88%
|
56.90
|
57.90
|
52.80
|
52.80
|
55.54
|
43.28
|
9,288,300
|
|
5/11/2022
|
+3.70 / +6.98%
|
55.00
|
56.70
|
50.50
|
56.70
|
54.14
|
46.48
|
11,641,300
|
|
5/10/2022
|
+2.60 / +5.16%
|
47.10
|
53.00
|
46.90
|
53.00
|
48.36
|
43.44
|
14,106,500
|
|
5/9/2022
|
-3.70 / -6.84%
|
52.50
|
52.90
|
50.40
|
50.40
|
50.91
|
41.31
|
8,771,200
|
|
5/6/2022
|
-4.00 / -6.88%
|
56.00
|
57.50
|
54.10
|
54.10
|
55.71
|
44.34
|
7,020,300
|
|
5/5/2022
|
-2.90 / -4.75%
|
62.40
|
62.70
|
56.90
|
58.10
|
59.50
|
47.62
|
7,119,400
|
|
5/4/2022
|
-4.00 / -6.15%
|
63.50
|
64.80
|
61.00
|
61.00
|
62.49
|
50.00
|
7,016,700
|
|
4/29/2022
|
+3.20 / +5.18%
|
61.00
|
66.00
|
61.00
|
65.00
|
63.49
|
53.28
|
7,752,100
|
|
4/28/2022
|
-2.60 / -4.04%
|
64.50
|
65.70
|
61.50
|
61.80
|
63.75
|
50.66
|
6,421,200
|
|
4/27/2022
|
+4.20 / +6.98%
|
61.00
|
64.40
|
56.10
|
64.40
|
60.64
|
52.79
|
10,375,100
|
|
4/26/2022
|
+3.90 / +6.93%
|
52.40
|
60.20
|
52.40
|
60.20
|
54.24
|
49.34
|
10,288,800
|
|
4/25/2022
|
-4.20 / -6.94%
|
62.00
|
62.80
|
56.30
|
56.30
|
58.74
|
46.15
|
7,833,700
|
|
4/22/2022
|
-4.20 / -6.49%
|
62.00
|
67.00
|
60.20
|
60.50
|
62.86
|
49.59
|
8,698,700
|
|
4/21/2022
|
-4.80 / -6.91%
|
64.70
|
69.00
|
64.70
|
64.70
|
65.23
|
53.03
|
10,454,900
|
|
4/20/2022
|
-2.70 / -3.74%
|
71.00
|
73.30
|
69.50
|
69.50
|
71.38
|
56.97
|
4,832,400
|
|
4/19/2022
|
-1.00 / -1.37%
|
74.40
|
75.50
|
72.00
|
72.20
|
73.89
|
59.18
|
6,633,900
|
|
4/18/2022
|
+3.90 / +5.63%
|
67.20
|
73.20
|
65.20
|
73.20
|
68.01
|
60.00
|
10,052,700
|
|
4/15/2022
|
-5.20 / -6.98%
|
72.60
|
73.90
|
69.30
|
69.30
|
70.41
|
56.80
|
9,914,000
|
|
4/14/2022
|
-5.00 / -6.29%
|
80.50
|
81.00
|
74.20
|
74.50
|
77.15
|
61.07
|
6,128,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|