DIGISPICE.BO(DIGISPICE.BO)
DIGISPICE.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $16.29 | $16.29 | $15.36 | $15.36 | 3,596 |
| 10/13/2026 | $16.00 | $16.00 | $15.66 | $15.90 | 2,348 |
| 10/12/2026 | $16.08 | $16.32 | $15.54 | $16.00 | 4,891 |
| 10/9/2026 | $15.49 | $16.25 | $14.67 | $16.25 | 5,221 |
| 10/8/2026 | $15.71 | $15.71 | $15.00 | $15.00 | 274 |
| 10/7/2026 | $15.47 | $15.47 | $15.10 | $15.40 | 808 |
| 10/6/2026 | $15.49 | $15.51 | $15.00 | $15.10 | 8,049 |
| 10/5/2026 | $14.13 | $15.36 | $14.13 | $15.17 | 6,588 |
| 10/1/2026 | $15.00 | $15.00 | $14.70 | $14.70 | 1,674 |
| 9/30/2026 | $15.54 | $15.54 | $14.90 | $15.04 | 4,217 |
| 9/29/2026 | $15.50 | $15.60 | $15.10 | $15.37 | 14,865 |
| 9/28/2026 | $16.44 | $16.44 | $15.30 | $15.89 | 20,190 |
| 9/25/2026 | $16.37 | $16.37 | $16.00 | $16.10 | 2,307 |
| 9/24/2026 | $16.18 | $16.93 | $16.10 | $16.15 | 4,793 |
| 9/23/2026 | $16.01 | $16.80 | $16.01 | $16.60 | 4,815 |
| 9/22/2026 | $16.20 | $16.50 | $15.95 | $16.24 | 3,462 |
| 9/21/2026 | $17.20 | $17.49 | $16.19 | $16.45 | 21,430 |
| 9/18/2026 | $16.58 | $17.15 | $16.02 | $16.95 | 38,389 |
| 9/17/2026 | $17.16 | $17.16 | $16.08 | $16.26 | 3,566 |
| 9/16/2026 | $16.49 | $16.99 | $16.00 | $16.99 | 4,411 |
| 9/15/2026 | $17.21 | $17.21 | $16.16 | $16.20 | 17,109 |
| 9/11/2026 | $16.68 | $17.16 | $16.50 | $16.63 | 7,286 |
| 9/10/2026 | $16.49 | $16.80 | $15.83 | $16.30 | 9,736 |
| 9/9/2026 | $17.00 | $17.09 | $16.08 | $16.35 | 12,279 |
| 9/8/2026 | $17.14 | $17.14 | $16.80 | $16.98 | 604 |
| 9/7/2026 | $16.70 | $17.17 | $16.70 | $16.76 | 7,560 |
| 9/4/2026 | $17.29 | $17.29 | $16.66 | $17.05 | 14,497 |
| 9/3/2026 | $16.73 | $17.39 | $16.73 | $17.00 | 4,961 |
| 9/2/2026 | $17.29 | $17.29 | $16.61 | $16.95 | 1,686 |
| 9/1/2026 | $16.82 | $16.97 | $16.81 | $16.97 | 774 |
| 8/31/2026 | $17.48 | $17.48 | $16.81 | $16.91 | 2,595 |
| 8/28/2026 | $17.49 | $17.58 | $16.96 | $17.05 | 4,578 |
| 8/27/2026 | $17.09 | $17.14 | $16.75 | $16.75 | 6,286 |
| 8/26/2026 | $17.18 | $17.18 | $16.75 | $17.03 | 315 |
| 8/25/2026 | $16.98 | $17.00 | $16.55 | $16.76 | 5,716 |
| 8/24/2026 | $16.64 | $17.00 | $16.61 | $16.63 | 2,848 |
| 8/21/2026 | $16.81 | $17.46 | $16.81 | $16.91 | 17,983 |
| 8/20/2026 | $17.02 | $17.50 | $16.69 | $17.24 | 11,148 |
| 8/19/2026 | $16.32 | $17.12 | $16.32 | $17.02 | 3,122 |
| 8/18/2026 | $16.74 | $17.15 | $16.50 | $16.68 | 10,901 |
| 8/17/2026 | $17.34 | $17.37 | $16.50 | $16.74 | 25,314 |
| 8/14/2026 | $17.99 | $17.99 | $17.00 | $17.00 | 6,178 |
| 8/13/2026 | $17.69 | $17.69 | $16.86 | $17.25 | 17,525 |
| 8/12/2026 | $17.00 | $17.28 | $16.80 | $16.92 | 11,065 |
| 8/11/2026 | $17.88 | $17.88 | $17.02 | $17.38 | 5,809 |
| 8/10/2026 | $17.12 | $18.23 | $17.12 | $17.51 | 8,084 |
| 8/7/2026 | $17.27 | $17.77 | $16.82 | $17.70 | 32,496 |
| 8/6/2026 | $16.61 | $17.39 | $16.61 | $17.28 | 1,003 |
| 8/5/2026 | $17.00 | $17.25 | $16.81 | $17.00 | 12,376 |
| 8/4/2026 | $18.18 | $18.46 | $17.00 | $17.09 | 36,771 |
| 8/3/2026 | $18.10 | $18.13 | $17.86 | $17.99 | 313 |
| 7/31/2026 | $18.07 | $18.30 | $17.90 | $18.29 | 1,744 |
| 7/30/2026 | $18.32 | $18.32 | $17.80 | $18.00 | 4,590 |
| 7/29/2026 | $18.00 | $18.43 | $17.84 | $18.39 | 4,506 |
| 7/28/2026 | $18.18 | $18.28 | $17.55 | $18.17 | 10,962 |
| 7/27/2026 | $18.55 | $19.27 | $18.09 | $18.26 | 26,345 |
| 7/24/2026 | $18.96 | $19.15 | $18.51 | $18.55 | 10,739 |
| 7/23/2026 | $18.70 | $19.18 | $18.60 | $18.75 | 11,487 |
| 7/22/2026 | $19.30 | $19.30 | $18.75 | $19.08 | 11,666 |
| 7/21/2026 | $19.00 | $19.48 | $19.00 | $19.30 | 3,871 |
| 7/20/2026 | $19.39 | $19.39 | $19.25 | $19.25 | 1,414 |
| 7/17/2026 | $18.90 | $19.25 | $18.78 | $18.84 | 9,803 |
| 7/16/2026 | $19.27 | $19.31 | $18.77 | $19.31 | 5,756 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
