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
07/10/2022 72.50p 72.95p 72.50p 72.50p 2500
06/10/2022 73.00p 73.90p 73.00p 73.00p 1326
05/10/2022 73.50p 73.50p 73.00p 73.50p 2050
04/10/2022 73.50p 73.50p 73.00p 73.50p 268
03/10/2022 73.50p 73.50p 73.25p 73.50p 126750
30/09/2022 74.50p 74.50p 73.00p 73.50p 106715
29/09/2022 74.50p 74.50p 73.00p 74.00p 78880
28/09/2022 75.00p 75.00p 73.00p 74.00p 106198
27/09/2022 78.50p 78.50p 75.00p 75.00p 148103
26/09/2022 82.00p 83.00p 78.00p 79.00p 218333
23/09/2022 82.00p 82.00p 80.00p 82.00p 375
22/09/2022 82.00p 82.00p 80.00p 82.00p 160
21/09/2022 81.50p 82.00p 81.00p 82.00p 101808
20/09/2022 81.50p 81.50p 81.50p 81.50p 0
19/09/2022 81.50p 82.70p 81.50p 81.50p 2439
16/09/2022 81.50p 82.70p 81.50p 81.50p 2439
15/09/2022 81.50p 84.00p 80.20p 81.50p 4500
14/09/2022 81.50p 84.00p 80.50p 81.50p 2098
13/09/2022 81.50p 84.00p 81.00p 81.50p 33301
12/09/2022 81.50p 81.50p 80.00p 81.50p 6290
09/09/2022 81.50p 81.50p 79.00p 81.50p 3121
08/09/2022 81.50p 84.00p 81.00p 81.50p 7797
07/09/2022 83.00p 83.00p 81.50p 81.50p 28400
06/09/2022 83.00p 83.00p 82.50p 83.00p 1500
05/09/2022 83.00p 83.00p 83.00p 83.00p 0
02/09/2022 83.50p 85.00p 83.50p 83.50p 300
01/09/2022 84.00p 84.00p 83.22p 83.50p 3749
31/08/2022 84.00p 84.00p 83.22p 84.00p 1140900
30/08/2022 84.00p 85.00p 83.00p 84.00p 42625
29/08/2022 84.00p 85.00p 84.00p 84.00p 19632
26/08/2022 84.00p 85.00p 84.00p 84.00p 19632
25/08/2022 82.50p 85.00p 82.00p 83.50p 20122
24/08/2022 78.50p 83.00p 78.00p 82.50p 611069
23/08/2022 73.50p 78.00p 73.00p 78.00p 135983
22/08/2022 64.50p 75.50p 64.50p 73.50p 324276
19/08/2022 62.00p 65.50p 62.00p 64.50p 55984
18/08/2022 59.00p 62.00p 58.00p 62.00p 864907
17/08/2022 59.00p 60.00p 59.00p 59.00p 21084
16/08/2022 60.00p 60.00p 58.00p 59.00p 11571
15/08/2022 60.00p 61.00p 57.00p 61.00p 3830290
12/08/2022 60.50p 62.00p 60.10p 60.50p 144040
11/08/2022 61.00p 61.50p 61.00p 61.00p 0
10/08/2022 62.00p 63.00p 60.00p 61.50p 44671
09/08/2022 62.00p 62.00p 60.50p 62.00p 10920
08/08/2022 62.00p 64.00p 59.21p 62.00p 22690
05/08/2022 62.00p 65.00p 62.00p 62.00p 999
04/08/2022 62.00p 62.00p 60.00p 62.00p 6039
03/08/2022 62.00p 64.00p 59.00p 62.00p 9187
02/08/2022 62.00p 62.00p 61.20p 62.00p 26685
01/08/2022 62.00p 62.00p 61.50p 62.00p 190
29/07/2022 62.00p 63.75p 60.00p 62.00p 8626
28/07/2022 62.00p 63.00p 60.11p 62.00p 117012
27/07/2022 62.00p 64.00p 60.00p 62.00p 14404
26/07/2022 62.00p 62.00p 62.00p 62.00p 0
25/07/2022 62.00p 62.00p 60.00p 60.00p 3332
22/07/2022 62.00p 64.00p 60.00p 62.00p 777
21/07/2022 62.00p 62.00p 60.00p 62.00p 3114
20/07/2022 62.00p 62.00p 62.00p 62.00p 600
19/07/2022 62.00p 62.00p 60.00p 62.00p 1285
18/07/2022 62.00p 62.40p 60.00p 62.00p 51118
15/07/2022 62.00p 64.00p 60.00p 62.00p 520355
14/07/2022 62.00p 62.00p 60.00p 62.00p 5500
13/07/2022 62.00p 62.00p 60.00p 62.00p 100
12/07/2022 62.00p 64.00p 62.00p 62.00p 522
11/07/2022 62.00p 64.00p 62.00p 62.00p 1170
08/07/2022 62.00p 64.00p 62.00p 63.00p 46800
07/07/2022 62.00p 62.00p 61.00p 61.00p 693
06/07/2022 64.00p 64.00p 61.00p 61.00p 63033
05/07/2022 64.00p 65.00p 63.00p 64.00p 117994
04/07/2022 63.50p 64.85p 63.50p 63.50p 8087
01/07/2022 62.50p 65.00p 62.00p 62.50p 116010
30/06/2022 62.50p 62.50p 62.50p 62.50p 0
29/06/2022 66.00p 66.58p 57.00p 66.00p 20245916
28/06/2022 66.50p 67.00p 64.00p 66.00p 149841
27/06/2022 66.50p 68.00p 65.63p 67.00p 31449
24/06/2022 67.50p 70.00p 64.00p 64.00p 209036
23/06/2022 64.00p 70.00p 63.00p 64.00p 236973
22/06/2022 62.50p 65.00p 62.50p 64.00p 33320
21/06/2022 62.50p 63.00p 62.50p 63.00p 5330
20/06/2022 62.00p 63.00p 61.66p 63.00p 110334
17/06/2022 61.50p 64.00p 60.00p 62.00p 35101
16/06/2022 59.00p 64.00p 58.00p 63.00p 85694
15/06/2022 58.50p 60.00p 57.31p 59.00p 1483099
14/06/2022 67.50p 69.00p 50.00p 58.50p 15053167
13/06/2022 122.50p 122.50p 65.00p 67.50p 427697
10/06/2022 136.50p 138.00p 136.00p 136.50p 1649
09/06/2022 140.50p 140.50p 137.50p 137.50p 0
08/06/2022 140.50p 140.50p 140.00p 140.50p 5000
07/06/2022 140.50p 146.00p 140.06p 140.50p 38585
06/06/2022 140.50p 142.00p 138.00p 142.00p 4352
03/06/2022 142.00p 146.00p 138.08p 142.00p 196
02/06/2022 142.00p 146.00p 138.08p 142.00p 196
01/06/2022 142.00p 146.00p 138.08p 142.00p 196
31/05/2022 140.50p 142.00p 140.50p 142.00p 0
30/05/2022 140.50p 146.00p 138.00p 142.00p 5346
27/05/2022 140.50p 142.00p 140.50p 142.00p 202775
26/05/2022 140.50p 142.00p 140.50p 142.00p 0
25/05/2022 140.50p 142.00p 142.00p 142.00p 0
24/05/2022 140.50p 142.00p 140.50p 142.00p 0
23/05/2022 140.50p 146.00p 140.50p 142.00p 1000
20/05/2022 140.50p 142.00p 140.50p 142.00p 0
19/05/2022 141.50p 144.00p 141.50p 142.00p 2520
18/05/2022 141.50p 142.00p 138.00p 142.00p 191
17/05/2022 141.50p 142.00p 139.20p 142.00p 2493
16/05/2022 141.50p 146.00p 138.00p 142.00p 617317
13/05/2022 141.50p 142.00p 141.50p 142.00p 1243
12/05/2022 143.00p 143.00p 140.00p 142.00p 2000
11/05/2022 146.00p 146.00p 142.00p 143.00p 406100
10/05/2022 147.50p 150.00p 145.00p 146.00p 2300
09/05/2022 149.50p 150.00p 145.00p 147.50p 8203
06/05/2022 152.50p 152.50p 147.50p 147.50p 1328
05/05/2022 152.50p 152.50p 150.00p 152.50p 16158
04/05/2022 152.50p 153.00p 151.90p 152.50p 2512
03/05/2022 152.50p 155.00p 151.50p 152.50p 959
02/05/2022 156.50p 156.50p 152.50p 152.50p 3424
29/04/2022 156.50p 156.50p 152.50p 152.50p 3424
28/04/2022 160.00p 165.00p 155.00p 156.50p 17474
27/04/2022 161.00p 162.00p 155.00p 157.50p 82132
26/04/2022 166.00p 166.00p 161.00p 161.00p 12082
25/04/2022 163.50p 165.00p 162.00p 164.00p 4931
22/04/2022 166.00p 166.00p 163.50p 163.50p 700
21/04/2022 166.00p 168.32p 163.00p 165.00p 9913
20/04/2022 166.00p 166.00p 166.00p 166.00p 1
19/04/2022 166.00p 166.00p 166.00p 166.00p 100
18/04/2022 165.00p 166.20p 165.00p 165.00p 1190
15/04/2022 165.00p 166.20p 165.00p 165.00p 1190
14/04/2022 165.00p 166.20p 165.00p 165.00p 1190
13/04/2022 165.00p 166.70p 165.00p 165.00p 3000
12/04/2022 165.00p 168.00p 165.00p 168.00p 7541
11/04/2022 170.50p 170.50p 164.00p 170.00p 14980
08/04/2022 170.50p 170.50p 170.40p 170.50p 1992
07/04/2022 170.50p 170.50p 170.00p 170.50p 95896
06/04/2022 170.50p 175.00p 167.60p 170.50p 45526
05/04/2022 169.00p 175.00p 169.00p 170.50p 7985
04/04/2022 166.00p 172.00p 166.00p 169.00p 386502
01/04/2022 161.50p 168.00p 159.00p 165.00p 105634
31/03/2022 161.50p 165.00p 160.00p 161.50p 332
30/03/2022 161.50p 161.50p 158.00p 161.50p 2238
29/03/2022 161.50p 161.50p 160.00p 160.00p 1360
28/03/2022 161.50p 164.50p 161.50p 161.50p 64613
25/03/2022 161.50p 165.00p 161.50p 161.50p 5100
24/03/2022 167.50p 167.50p 158.00p 160.50p 21880
23/03/2022 167.50p 168.50p 167.50p 167.50p 271
22/03/2022 168.50p 170.00p 165.00p 167.50p 103371
21/03/2022 168.50p 170.00p 168.35p 170.00p 2917
18/03/2022 170.50p 173.00p 168.00p 168.50p 67668
17/03/2022 170.50p 173.00p 170.50p 170.50p 7493
16/03/2022 171.50p 173.00p 168.05p 170.50p 27466
15/03/2022 171.50p 172.00p 169.00p 171.50p 16500
14/03/2022 171.50p 175.00p 171.50p 171.50p 3415
11/03/2022 171.50p 173.00p 168.00p 173.00p 2609
10/03/2022 171.50p 180.00p 168.00p 171.50p 127284
09/03/2022 171.50p 172.50p 169.90p 171.50p 11222
08/03/2022 173.00p 173.00p 170.00p 171.50p 5010
07/03/2022 177.00p 177.00p 171.00p 171.00p 5286
04/03/2022 177.50p 177.50p 175.00p 177.50p 6640
03/03/2022 178.50p 180.00p 176.00p 178.00p 3496
02/03/2022 181.50p 181.50p 177.00p 178.50p 13102
01/03/2022 184.00p 184.00p 180.50p 181.50p 4311
28/02/2022 184.00p 188.00p 180.08p 184.00p 12911
25/02/2022 185.00p 185.00p 181.00p 184.50p 37285
24/02/2022 189.00p 192.00p 181.00p 183.00p 29004
23/02/2022 189.00p 189.00p 185.00p 189.00p 4672
22/02/2022 194.00p 195.00p 187.00p 189.00p 57262
21/02/2022 196.50p 196.50p 194.50p 194.50p 24431
18/02/2022 196.50p 196.50p 195.00p 196.50p 18377
17/02/2022 196.50p 197.50p 195.00p 196.50p 7896
16/02/2022 196.50p 196.90p 195.00p 196.50p 639
15/02/2022 196.50p 197.50p 196.05p 196.50p 5299
14/02/2022 196.50p 196.50p 195.00p 196.50p 3938
11/02/2022 196.50p 196.81p 196.50p 196.50p 5204
10/02/2022 196.50p 197.50p 195.00p 196.50p 12913
09/02/2022 196.50p 197.67p 195.60p 196.50p 8526
08/02/2022 196.50p 196.50p 196.44p 196.50p 510
07/02/2022 196.50p 197.01p 195.00p 196.50p 28116
04/02/2022 199.00p 199.00p 195.00p 196.50p 3530
03/02/2022 197.50p 197.50p 195.00p 197.50p 12826
02/02/2022 197.50p 199.00p 196.00p 197.50p 41780
01/02/2022 203.00p 203.00p 196.00p 196.00p 7059
31/01/2022 201.00p 210.00p 200.50p 203.00p 52240
28/01/2022 196.50p 200.00p 196.50p 197.50p 21321
27/01/2022 204.00p 204.00p 193.30p 196.50p 84340
26/01/2022 207.50p 210.00p 202.00p 204.00p 28227
25/01/2022 209.50p 212.00p 207.00p 208.50p 5850
24/01/2022 218.50p 218.50p 209.50p 209.50p 54943
21/01/2022 218.50p 222.00p 214.79p 218.50p 808807
20/01/2022 211.00p 222.00p 211.00p 218.50p 257013
19/01/2022 210.00p 210.00p 208.00p 210.00p 15387
18/01/2022 209.50p 212.00p 208.56p 210.00p 8986
17/01/2022 209.50p 212.00p 208.56p 212.00p 3685
14/01/2022 209.50p 209.50p 209.50p 209.50p 0
13/01/2022 209.50p 214.00p 208.55p 214.00p 5290
12/01/2022 209.00p 211.95p 208.00p 209.50p 6782
10/01/2022 211.50p 215.00p 208.00p 212.00p 153655
07/01/2022 204.00p 215.00p 204.00p 211.50p 2831769
06/01/2022 206.50p 208.00p 202.00p 204.00p 26646
05/01/2022 205.00p 220.00p 200.00p 206.50p 122924
04/01/2022 204.00p 210.00p 200.00p 205.00p 13269
03/01/2022 201.00p 208.00p 201.00p 204.00p 12296
31/12/2021 201.00p 208.00p 201.00p 204.00p 12296

*Close Price adjusted for both dividends and splits