Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devolver Digital, Inc. (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
26/07/2023 23.00p 23.00p 22.50p 23.00p 13907
25/07/2023 23.00p 23.62p 23.00p 23.00p 0
24/07/2023 23.50p 24.00p 23.00p 23.00p 9500
21/07/2023 23.50p 23.76p 23.50p 23.50p 0
20/07/2023 23.50p 23.50p 23.00p 23.50p 66132
19/07/2023 23.50p 23.50p 23.00p 23.50p 4673
18/07/2023 23.50p 23.67p 23.50p 23.50p 0
17/07/2023 23.00p 23.50p 22.50p 23.50p 17266
14/07/2023 23.00p 23.00p 22.00p 22.00p 3734
13/07/2023 23.00p 22.50p 22.33p 22.50p 0
12/07/2023 23.00p 23.00p 22.50p 22.50p 10078
11/07/2023 23.00p 23.00p 22.33p 22.50p 0
10/07/2023 23.00p 23.00p 22.00p 22.50p 6504
07/07/2023 23.00p 23.00p 22.50p 22.50p 21740
06/07/2023 23.00p 22.50p 22.33p 22.50p 0
05/07/2023 23.00p 23.00p 22.40p 22.40p 12332
04/07/2023 23.00p 23.00p 22.25p 22.50p 26964
03/07/2023 22.50p 23.00p 22.00p 22.50p 71330
30/06/2023 22.50p 23.00p 22.00p 22.50p 7037
29/06/2023 24.50p 24.50p 22.00p 22.50p 41950
28/06/2023 24.50p 25.00p 24.00p 24.50p 20778
27/06/2023 24.50p 25.00p 24.00p 24.50p 39853
26/06/2023 24.50p 24.50p 24.36p 24.50p 0
23/06/2023 24.50p 25.00p 24.50p 24.50p 1719
22/06/2023 24.50p 24.50p 24.36p 24.50p 0
21/06/2023 24.50p 24.50p 24.36p 24.50p 0
20/06/2023 24.50p 25.00p 24.00p 24.50p 386120
19/06/2023 24.50p 25.00p 24.50p 24.50p 11777
16/06/2023 24.50p 25.00p 24.10p 24.50p 25718
15/06/2023 24.50p 25.00p 24.50p 24.50p 6500
14/06/2023 25.00p 25.00p 24.75p 25.00p 499085
13/06/2023 25.50p 26.00p 24.60p 24.60p 22500
12/06/2023 25.50p 26.00p 25.10p 25.50p 52462
09/06/2023 27.50p 29.00p 25.00p 25.50p 2004709
08/06/2023 27.50p 27.50p 26.63p 27.50p 25246
07/06/2023 28.00p 28.00p 26.75p 27.50p 30000
06/06/2023 29.00p 29.00p 28.00p 28.00p 19285
05/06/2023 28.50p 28.50p 28.33p 28.50p 0
02/06/2023 28.50p 29.00p 28.00p 28.50p 14366
01/06/2023 29.00p 29.00p 28.40p 28.50p 4838
31/05/2023 29.00p 29.00p 28.00p 28.50p 5977
30/05/2023 29.00p 29.00p 28.40p 28.50p 20994
26/05/2023 29.00p 29.00p 28.50p 28.50p 1300
25/05/2023 29.00p 29.00p 28.45p 28.50p 22488
24/05/2023 29.00p 29.00p 28.00p 28.50p 2106
23/05/2023 29.00p 29.00p 28.67p 29.00p 0
22/05/2023 29.00p 30.00p 29.00p 29.00p 7988
19/05/2023 29.00p 29.00p 29.00p 29.00p 0
18/05/2023 29.00p 30.00p 28.00p 29.00p 150300
17/05/2023 29.00p 30.00p 28.00p 29.00p 9304
16/05/2023 29.00p 30.00p 28.00p 29.00p 115826
15/05/2023 29.00p 30.00p 29.00p 29.00p 2650
12/05/2023 29.00p 30.00p 29.00p 29.00p 2561
11/05/2023 29.00p 30.00p 28.50p 29.00p 44702
10/05/2023 29.00p 30.00p 29.00p 29.00p 3
09/05/2023 29.00p 30.00p 29.00p 29.00p 17234
05/05/2023 29.00p 29.00p 28.00p 29.00p 82761
04/05/2023 29.00p 29.00p 28.74p 29.00p 1092
03/05/2023 29.00p 29.50p 29.00p 29.00p 0
02/05/2023 29.00p 30.00p 28.00p 29.00p 4137
28/04/2023 29.00p 29.00p 28.00p 29.00p 12043
27/04/2023 29.00p 29.00p 28.95p 29.00p 3848
26/04/2023 29.00p 30.00p 28.00p 29.00p 64848
25/04/2023 29.00p 29.00p 28.00p 29.00p 13581
24/04/2023 29.00p 29.00p 28.00p 29.00p 11748
21/04/2023 29.50p 29.50p 28.25p 29.00p 8662
20/04/2023 29.00p 29.00p 29.00p 29.00p 25513
19/04/2023 29.00p 29.03p 28.00p 29.00p 3889933
18/04/2023 29.00p 29.03p 29.00p 29.00p 29511168
17/04/2023 29.00p 29.00p 28.00p 29.00p 90220
14/04/2023 29.00p 29.00p 28.42p 29.00p 1302
13/04/2023 29.00p 30.00p 29.00p 29.00p 145481
12/04/2023 28.50p 29.00p 28.50p 29.00p 20476
11/04/2023 30.00p 30.00p 29.00p 29.00p 8754901
06/04/2023 32.00p 33.00p 32.00p 32.00p 10000
05/04/2023 32.00p 32.58p 32.00p 32.00p 1340
04/04/2023 32.00p 33.00p 31.30p 32.00p 4661
03/04/2023 32.50p 33.00p 32.00p 32.00p 13081
31/03/2023 32.50p 33.00p 32.50p 32.50p 69311
30/03/2023 33.00p 33.00p 32.50p 32.50p 10857
29/03/2023 33.50p 33.50p 33.00p 33.00p 2000
28/03/2023 33.50p 34.90p 33.50p 34.00p 2848
27/03/2023 33.50p 34.38p 33.50p 34.00p 0
24/03/2023 33.50p 34.38p 33.50p 34.00p 0
23/03/2023 33.50p 34.00p 33.50p 34.00p 6497
22/03/2023 33.50p 34.00p 33.00p 34.00p 300
21/03/2023 33.50p 34.00p 33.50p 34.00p 16000
20/03/2023 33.50p 34.38p 34.00p 34.00p 0
17/03/2023 33.50p 35.00p 33.50p 34.00p 1959
16/03/2023 33.50p 34.38p 33.50p 34.00p 0
15/03/2023 33.50p 35.00p 33.50p 34.00p 6000
14/03/2023 33.50p 34.00p 33.00p 34.00p 2300
13/03/2023 33.50p 34.00p 33.00p 34.00p 3578
10/03/2023 33.50p 35.00p 33.00p 34.00p 6525
09/03/2023 33.50p 34.99p 33.50p 34.00p 65236
08/03/2023 34.00p 34.37p 33.50p 33.50p 10283
07/03/2023 34.00p 35.00p 34.00p 34.00p 1000
06/03/2023 33.50p 35.00p 33.50p 34.00p 13100
03/03/2023 34.00p 35.00p 31.10p 33.50p 1280495
02/03/2023 34.00p 35.00p 33.00p 34.00p 36416
01/03/2023 34.00p 34.00p 34.00p 34.00p 697508
28/02/2023 34.50p 35.00p 34.00p 34.00p 223103
27/02/2023 35.00p 35.00p 34.00p 34.50p 12834
24/02/2023 35.00p 35.00p 35.00p 35.00p 19028
23/02/2023 35.50p 36.00p 35.00p 35.00p 30461
22/02/2023 35.50p 35.50p 35.00p 35.50p 16264
21/02/2023 36.00p 36.00p 35.50p 35.50p 0
20/02/2023 36.00p 36.00p 35.50p 35.50p 3740
17/02/2023 36.00p 36.00p 35.50p 35.50p 1000
16/02/2023 36.00p 36.00p 35.50p 35.50p 3300
15/02/2023 36.00p 36.00p 35.00p 35.50p 85200
14/02/2023 36.00p 36.00p 35.00p 35.50p 35953
13/02/2023 34.00p 36.00p 33.00p 35.50p 96342
10/02/2023 33.50p 34.44p 33.20p 34.00p 348209
09/02/2023 33.50p 34.00p 33.50p 33.50p 597500
08/02/2023 33.50p 34.00p 33.50p 33.50p 40000
07/02/2023 33.50p 34.00p 33.50p 34.00p 81447
06/02/2023 33.50p 35.00p 32.03p 33.50p 91600
03/02/2023 38.50p 38.50p 32.00p 35.90p 301752
02/02/2023 38.50p 40.00p 37.00p 38.50p 57301
01/02/2023 38.50p 38.50p 37.00p 38.50p 37762
31/01/2023 38.50p 40.00p 37.00p 38.50p 38335
30/01/2023 40.00p 42.00p 37.50p 38.50p 26417
27/01/2023 41.00p 42.00p 38.00p 40.00p 4102
26/01/2023 42.50p 42.50p 40.00p 41.00p 16671
25/01/2023 43.00p 43.70p 43.00p 43.00p 13500
24/01/2023 43.50p 44.00p 42.00p 43.00p 45179
23/01/2023 43.50p 45.00p 43.50p 44.00p 71761
20/01/2023 43.50p 45.00p 42.25p 43.50p 13752
19/01/2023 45.50p 46.00p 43.00p 43.50p 23192
18/01/2023 51.00p 51.00p 44.00p 45.50p 122869
17/01/2023 53.50p 53.50p 50.00p 51.00p 9314
16/01/2023 53.50p 54.29p 53.50p 53.50p 0
13/01/2023 54.50p 55.00p 52.00p 53.50p 9189
12/01/2023 55.50p 55.95p 55.00p 55.50p 9762
11/01/2023 55.50p 55.95p 55.00p 55.50p 9387
10/01/2023 55.50p 56.00p 55.00p 55.50p 4807
09/01/2023 59.00p 60.00p 55.00p 55.50p 30777
06/01/2023 63.50p 65.00p 62.00p 63.50p 3500
05/01/2023 63.50p 64.00p 62.00p 63.50p 5003
04/01/2023 63.50p 65.00p 61.00p 63.50p 370837
03/01/2023 63.50p 64.50p 62.00p 63.50p 22933
30/12/2022 63.50p 63.50p 63.50p 63.50p 0
29/12/2022 63.50p 63.50p 63.50p 63.50p 0
28/12/2022 63.50p 65.00p 63.50p 63.50p 1820
23/12/2022 63.50p 65.00p 62.50p 63.50p 35006
22/12/2022 63.50p 63.50p 63.50p 63.50p 1360
21/12/2022 63.50p 65.00p 62.00p 65.00p 2008400
20/12/2022 63.50p 65.00p 63.50p 63.50p 10680
19/12/2022 63.50p 64.17p 63.50p 63.50p 0
16/12/2022 64.50p 64.50p 63.50p 63.50p 10297
15/12/2022 64.50p 64.50p 61.50p 64.50p 974000
14/12/2022 64.50p 65.00p 64.00p 64.50p 8043
13/12/2022 67.00p 67.00p 63.00p 64.50p 16473
12/12/2022 67.00p 67.00p 65.00p 67.00p 1226
09/12/2022 67.00p 68.50p 66.50p 67.00p 65413
08/12/2022 67.00p 67.00p 67.00p 67.00p 1492
07/12/2022 67.00p 69.00p 67.00p 67.00p 5147
06/12/2022 67.00p 67.00p 67.00p 67.00p 2500
05/12/2022 67.00p 67.00p 66.90p 67.00p 1994
02/12/2022 67.00p 67.00p 66.25p 67.00p 4148
01/12/2022 67.00p 67.00p 65.00p 67.00p 563345
30/11/2022 67.50p 67.50p 65.89p 67.00p 0
29/11/2022 67.50p 67.50p 66.00p 67.50p 468
28/11/2022 69.00p 69.00p 67.00p 67.50p 14642
25/11/2022 69.00p 70.00p 68.50p 68.50p 3750
24/11/2022 69.00p 69.00p 67.50p 68.50p 4013
23/11/2022 69.00p 69.00p 67.00p 68.50p 1260
22/11/2022 69.00p 69.00p 67.50p 68.50p 2500
21/11/2022 69.00p 68.50p 68.33p 68.50p 0
18/11/2022 69.00p 69.00p 67.00p 68.50p 1000
17/11/2022 69.00p 69.00p 67.50p 68.50p 3126
16/11/2022 69.00p 69.00p 68.33p 68.50p 0
15/11/2022 69.00p 69.00p 68.33p 68.50p 0
14/11/2022 69.00p 69.00p 67.50p 68.50p 6000
11/11/2022 69.00p 69.00p 68.50p 68.50p 1820530
10/11/2022 69.00p 70.00p 67.00p 68.50p 63
09/11/2022 71.00p 71.00p 67.50p 68.50p 1258000
08/11/2022 71.00p 71.00p 71.00p 71.00p 0
07/11/2022 71.00p 71.00p 70.00p 71.00p 2500
04/11/2022 71.00p 71.00p 70.88p 71.00p 415
03/11/2022 71.50p 71.50p 70.10p 71.00p 601
02/11/2022 71.50p 71.50p 70.50p 71.00p 15000
01/11/2022 72.00p 72.00p 71.00p 71.50p 636
31/10/2022 72.00p 72.00p 71.50p 71.50p 1550
28/10/2022 72.00p 72.00p 71.31p 71.50p 0
27/10/2022 72.00p 72.00p 71.50p 71.50p 12500
26/10/2022 72.00p 72.00p 71.00p 71.50p 9377
25/10/2022 72.00p 72.00p 71.40p 71.50p 85757
24/10/2022 72.00p 72.00p 71.00p 71.50p 3000
21/10/2022 71.50p 71.50p 71.00p 71.50p 27278
20/10/2022 72.00p 72.00p 71.31p 71.50p 0
19/10/2022 71.50p 71.50p 71.11p 71.50p 171
18/10/2022 71.50p 71.50p 71.25p 71.50p 7836
17/10/2022 72.00p 72.00p 71.00p 71.50p 5600
14/10/2022 72.00p 72.00p 71.31p 71.50p 0
13/10/2022 72.00p 72.00p 71.25p 71.50p 7500
12/10/2022 72.30p 72.30p 71.50p 71.50p 300
11/10/2022 72.50p 72.50p 72.00p 72.30p 11016
10/10/2022 73.00p 72.50p 72.29p 72.50p 0

*Close Price adjusted for both dividends and splits