DarioHealth Stock Price History
NASDAQ: DRIOHealth CareMedical/Dental InstrumentsUSD
5.80+0.26 (+4.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DRIO price history at a glance
The price history for DarioHealth (DRIO) on this page begins on March 14, 2016, when the stock closed at $76.00; it most recently closed at $5.80 on October 5, 2026. The highest price in this record is $637.00, reached on February 15, 2021; the latest close is 99.1% below that peak. Across the 9 complete calendar years in the table, DRIO finished higher in 2 and lower in 7. Its best year was 2019 (+637.6%) and its worst was 2022 (-67.0%).
Over roughly 11 years the share price changed -92.4%, a -21.6% compound annual price return (excluding dividends). In the last 12 months alone, DRIO has lost 62.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $637.00
- Date of high
- Feb 15, 2021
- Low since 2016
- $4.00
- Date of low
- Oct 28, 2019
- 52-week high
- $16.50
- 52-week low
- $5.37
- Last close
- $5.80
DRIO returns
1 week
-10.22%
1 month
-14.96%
3 months
-19.67%
6 months
-20.00%
Year to date
-49.03%
1 year
-62.09%
3 years
-88.97%
5 years
-98.21%
DRIO price return, excluding dividends.
DRIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.80 | -44.87% |
| 2025 | 10.52 | -41.23% |
| 2024 | 17.90 | -47.97% |
| 2023 | 34.40 | -59.81% |
| 2022 | 85.60 | -67.00% |
| 2021 | 259.40 | -9.24% |
| 2020 | 285.80 | +129.01% |
| 2019 | 124.80 | +637.59% |
| 2018 | 16.92 | -47.19% |
| 2017 | 32.04 | -50.71% |
| 2016* | 65.00 | -14.47% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
DRIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.37 | 5.81 | 5.37 | 5.80 | +6.81% | |
| 6.01 | 6.05 | 5.43 | 5.43 | -10.69% | |
| 6.00 | 6.29 | 6.00 | 6.08 | +1.00% | |
| 5.80 | 6.21 | 5.80 | 6.02 | +3.79% | |
| 6.53 | 6.54 | 5.80 | 5.80 | -10.22% | |
| 6.17 | 6.61 | 6.07 | 6.46 | +4.87% | |
| 6.68 | 6.83 | 6.05 | 6.16 | -6.95% | |
| 6.76 | 6.91 | 6.62 | 6.62 | 0.00% | |
| 6.70 | 6.79 | 6.61 | 6.62 | -1.34% | |
| 6.61 | 6.79 | 6.61 | 6.71 | +1.21% | |
| 6.77 | 6.82 | 6.61 | 6.63 | -2.07% | |
| 6.71 | 6.77 | 6.66 | 6.77 | +0.45% | |
| 6.85 | 6.85 | 6.74 | 6.74 | -2.18% | |
| 6.98 | 7.12 | 6.71 | 6.89 | -2.55% | |
| 6.95 | 7.13 | 6.95 | 7.07 | -1.81% | |
| 7.04 | 7.20 | 7.04 | 7.20 | +3.00% | |
| 7.09 | 7.10 | 6.71 | 6.99 | +3.10% | |
| 6.82 | 6.99 | 6.65 | 6.78 | +0.44% | |
| 7.00 | 7.00 | 6.75 | 6.75 | -4.80% | |
| 6.78 | 7.10 | 6.78 | 7.09 | +2.31% | |
| 6.70 | 7.07 | 6.67 | 6.93 | +5.32% | |
| 6.77 | 6.80 | 6.53 | 6.58 | -3.52% | |
| 7.03 | 7.17 | 6.80 | 6.82 | -2.99% | |
| 7.19 | 7.25 | 6.87 | 7.03 | -2.90% | |
| 6.94 | 7.30 | 6.79 | 7.24 | +3.72% | |
| 7.33 | 7.43 | 6.87 | 6.98 | -4.38% | |
| 7.08 | 7.62 | 7.08 | 7.30 | +3.99% | |
| 7.15 | 7.57 | 6.79 | 7.02 | -4.75% | |
| 6.71 | 7.37 | 6.71 | 7.37 | +8.86% | |
| 6.81 | 7.00 | 6.45 | 6.77 | 0.00% | |
| 7.08 | 7.49 | 6.77 | 6.77 | -3.70% | |
| 7.29 | 7.41 | 7.03 | 7.03 | -4.87% | |
| 7.10 | 7.72 | 6.66 | 7.39 | +2.50% | |
| 7.13 | 7.54 | 7.13 | 7.21 | -3.74% | |
| 7.25 | 8.06 | 7.10 | 7.49 | +4.46% | |
| 7.16 | 7.67 | 7.02 | 7.17 | +0.14% | |
| 7.55 | 7.87 | 7.15 | 7.16 | -0.28% | |
| 7.54 | 7.64 | 7.03 | 7.18 | -2.45% | |
| 7.61 | 7.94 | 7.29 | 7.36 | -2.97% | |
| 7.24 | 7.92 | 7.24 | 7.59 | +3.48% | |
| 7.72 | 7.94 | 7.21 | 7.33 | -2.01% | |
| 7.67 | 7.78 | 7.17 | 7.48 | -2.48% | |
| 7.34 | 8.03 | 6.75 | 7.67 | +0.13% | |
| 7.42 | 7.89 | 6.90 | 7.66 | +4.93% | |
| 7.34 | 8.20 | 7.30 | 7.30 | -5.78% | |
| 7.67 | 7.88 | 7.40 | 7.75 | +1.15% | |
| 6.98 | 7.66 | 6.70 | 7.66 | +11.50% | |
| 7.30 | 7.71 | 6.19 | 6.87 | -3.24% | |
| 7.22 | 7.52 | 6.83 | 7.10 | -2.34% | |
| 7.50 | 7.50 | 7.01 | 7.27 | +0.97% | |
| 7.50 | 7.53 | 6.90 | 7.20 | +1.41% | |
| 7.78 | 7.78 | 7.02 | 7.10 | -5.27% | |
| 7.26 | 7.89 | 7.01 | 7.50 | +0.33% | |
| 7.48 | 8.15 | 7.00 | 7.47 | -4.11% | |
| 7.50 | 7.90 | 7.31 | 7.79 | +4.28% | |
| 7.74 | 8.00 | 6.80 | 7.47 | -5.44% | |
| 7.00 | 7.90 | 6.86 | 7.90 | +12.86% | |
| 7.00 | 7.00 | 6.68 | 7.00 | +3.40% | |
| 6.75 | 7.10 | 6.07 | 6.77 | -0.65% | |
| 7.02 | 7.02 | 6.75 | 6.81 | +0.65% | |
| 6.67 | 6.85 | 6.67 | 6.77 | +0.30% | |
| 7.00 | 7.29 | 6.44 | 6.75 | +3.37% | |
| 6.74 | 6.82 | 6.53 | 6.53 | -2.54% | |
| 7.38 | 7.38 | 6.47 | 6.70 | -7.20% | |
| 6.95 | 7.25 | 6.92 | 7.22 | +3.14% | |
| 6.89 | 7.19 | 6.88 | 7.00 | -3.05% | |
| 7.14 | 7.49 | 6.96 | 7.22 | +1.98% | |
| 7.07 | 7.23 | 6.55 | 7.08 | -1.26% | |
| 6.97 | 7.32 | 6.88 | 7.17 | -1.51% | |
| 6.90 | 8.00 | 6.90 | 7.28 | +7.85% | |
| 6.67 | 6.93 | 6.55 | 6.75 | +2.27% | |
| 6.43 | 6.76 | 6.43 | 6.60 | -2.94% | |
| 7.00 | 7.00 | 6.30 | 6.80 | -3.27% | |
| 6.06 | 7.03 | 6.06 | 7.03 | +14.31% | |
| 5.95 | 6.28 | 5.85 | 6.15 | +1.49% | |
| 6.04 | 6.67 | 6.04 | 6.06 | +1.17% | |
| 6.30 | 6.30 | 5.85 | 5.99 | -5.52% | |
| 6.73 | 7.03 | 6.06 | 6.34 | -8.51% | |
| 6.95 | 7.11 | 6.91 | 6.93 | -2.81% | |
| 7.03 | 7.30 | 7.03 | 7.13 | +0.14% | |
| 6.91 | 7.30 | 6.91 | 7.12 | -0.42% | |
| 6.90 | 7.29 | 6.90 | 7.15 | +1.27% | |
| 7.30 | 7.30 | 7.00 | 7.06 | -1.94% | |
| 7.24 | 7.34 | 7.14 | 7.20 | -0.14% | |
| 7.55 | 7.67 | 7.21 | 7.21 | -4.25% | |
| 7.36 | 7.69 | 7.17 | 7.53 | +0.13% | |
| 7.60 | 7.70 | 7.31 | 7.52 | +0.27% | |
| 7.42 | 7.53 | 7.40 | 7.50 | -1.32% | |
| 7.49 | 7.60 | 6.97 | 7.60 | -0.65% | |
| 7.49 | 7.90 | 7.41 | 7.65 | 0.00% | |
| 7.50 | 7.65 | 7.31 | 7.65 | -0.65% | |
| 7.51 | 7.89 | 7.45 | 7.70 | -0.65% | |
| 7.69 | 7.75 | 7.44 | 7.75 | +3.06% | |
| 7.88 | 8.12 | 7.50 | 7.52 | -2.34% | |
| 7.30 | 7.72 | 7.30 | 7.70 | +2.53% | |
| 7.86 | 7.86 | 7.30 | 7.51 | -4.45% | |
| 7.80 | 7.91 | 7.80 | 7.86 | +4.11% | |
| 8.11 | 8.11 | 7.55 | 7.55 | -5.63% | |
| 8.01 | 8.28 | 7.86 | 8.00 | -2.44% | |
| 8.20 | 8.30 | 8.20 | 8.20 | -1.80% | |
| 8.75 | 8.75 | 8.35 | 8.35 | +0.60% | |
| 8.40 | 8.40 | 8.30 | 8.30 | -1.01% | |
| 8.67 | 8.67 | 8.18 | 8.39 | +3.52% | |
| 7.99 | 8.52 | 7.20 | 8.10 | -6.68% | |
| 8.05 | 8.81 | 8.05 | 8.68 | +8.77% | |
| 7.77 | 7.98 | 7.75 | 7.98 | +2.18% | |
| 7.37 | 8.18 | 7.37 | 7.81 | -3.88% | |
| 8.16 | 8.29 | 8.01 | 8.13 | +1.82% | |
| 7.90 | 8.05 | 7.68 | 7.98 | -0.13% | |
| 8.22 | 8.22 | 7.79 | 7.99 | +7.25% | |
| 7.63 | 7.63 | 7.22 | 7.45 | +2.05% | |
| 7.25 | 7.35 | 7.23 | 7.30 | +2.17% | |
| 7.26 | 7.34 | 7.15 | 7.15 | -4.73% | |
| 7.30 | 7.53 | 7.25 | 7.50 | +1.35% | |
| 7.59 | 7.69 | 7.30 | 7.40 | -0.27% | |
| 7.44 | 7.54 | 7.36 | 7.42 | +0.13% | |
| 7.10 | 7.41 | 7.10 | 7.41 | +2.92% | |
| 7.58 | 7.58 | 7.20 | 7.20 | -2.83% | |
| 7.28 | 7.55 | 7.23 | 7.41 | +1.86% | |
| 7.44 | 7.58 | 7.10 | 7.28 | -2.48% | |
| 7.30 | 7.49 | 7.20 | 7.46 | +2.75% | |
| 7.27 | 7.40 | 7.26 | 7.26 | +3.27% | |
| 7.36 | 7.39 | 6.35 | 7.03 | -6.39% | |
| 7.50 | 7.56 | 7.05 | 7.51 | -0.66% | |
| 7.19 | 7.77 | 7.19 | 7.56 | +3.00% | |
| 7.30 | 7.96 | 7.26 | 7.34 | +1.24% | |
| 7.05 | 7.42 | 6.85 | 7.25 | +2.11% | |
| 7.06 | 7.65 | 7.06 | 7.10 | +4.11% | |
| 6.50 | 7.25 | 6.20 | 6.82 | +7.06% | |
| 7.68 | 7.68 | 6.30 | 6.37 | -16.51% | |
| 8.44 | 8.44 | 7.49 | 7.63 | -9.17% | |
| 8.01 | 8.40 | 8.01 | 8.40 | +3.70% | |
| 8.17 | 8.96 | 8.01 | 8.10 | +1.00% | |
| 8.16 | 8.50 | 8.02 | 8.02 | -2.08% | |
| 8.23 | 8.90 | 8.19 | 8.19 | +0.99% | |
| 8.59 | 9.55 | 8.11 | 8.11 | -4.02% | |
| 8.12 | 8.70 | 7.93 | 8.45 | +9.74% | |
| 8.03 | 8.03 | 7.69 | 7.70 | -0.77% | |
| 7.37 | 8.37 | 7.37 | 7.76 | +3.47% | |
| 8.26 | 8.26 | 7.41 | 7.50 | -6.13% | |
| 7.98 | 8.10 | 7.87 | 7.99 | -3.03% | |
| 9.37 | 9.37 | 7.61 | 8.24 | -7.73% | |
| 9.00 | 9.27 | 8.36 | 8.93 | +2.06% | |
| 8.74 | 9.28 | 8.74 | 8.75 | +3.92% | |
| 9.02 | 9.05 | 8.03 | 8.42 | -6.44% | |
| 9.29 | 9.29 | 9.00 | 9.00 | -0.99% | |
| 9.30 | 9.30 | 9.09 | 9.09 | +2.13% | |
| 9.18 | 9.18 | 8.86 | 8.90 | -2.73% | |
| 9.50 | 9.54 | 8.80 | 9.15 | -4.29% | |
| 9.38 | 9.82 | 9.30 | 9.56 | -1.44% | |
| 9.52 | 9.79 | 9.31 | 9.70 | -2.90% | |
| 9.31 | 10.24 | 9.31 | 9.99 | +6.28% | |
| 10.50 | 10.50 | 9.31 | 9.40 | -8.74% | |
| 10.71 | 10.71 | 10.30 | 10.30 | -4.19% | |
| 11.61 | 11.61 | 10.75 | 10.75 | -10.19% | |
| 10.75 | 12.00 | 10.75 | 11.97 | +6.59% | |
| 11.22 | 11.63 | 11.18 | 11.23 | +4.37% | |
| 10.76 | 10.76 | 10.76 | 10.76 | -4.44% | |
| 11.26 | 11.26 | 11.26 | 11.26 | 0.00% | |
| 11.26 | 11.28 | 11.26 | 11.26 | -0.13% | |
| 12.00 | 12.13 | 11.28 | 11.28 | -1.36% | |
| 11.17 | 11.54 | 10.91 | 11.43 | +2.51% | |
| 11.31 | 11.31 | 11.12 | 11.15 | -3.46% | |
| 11.71 | 12.11 | 11.12 | 11.55 | -1.45% | |
| 11.01 | 12.23 | 11.01 | 11.72 | +4.18% | |
| 11.13 | 11.25 | 11.00 | 11.25 | +2.27% | |
| 10.50 | 11.10 | 10.00 | 11.00 | +6.90% | |
| 10.27 | 11.77 | 10.27 | 10.29 | -0.19% | |
| 10.03 | 10.50 | 9.87 | 10.31 | +3.62% | |
| 9.77 | 10.00 | 9.77 | 9.95 | +0.51% | |
| 10.14 | 10.56 | 9.59 | 9.90 | -2.27% | |
| 10.94 | 10.98 | 10.10 | 10.13 | -7.91% | |
| 11.00 | 11.10 | 10.76 | 11.00 | +0.55% | |
| 10.07 | 11.13 | 10.07 | 10.94 | +9.18% | |
| 10.02 | 11.00 | 9.94 | 10.02 | -2.72% | |
| 10.30 | 10.75 | 10.25 | 10.30 | -6.02% | |
| 10.81 | 11.70 | 10.63 | 10.96 | -0.99% | |
| 11.30 | 11.31 | 11.07 | 11.07 | -2.89% | |
| 11.34 | 11.45 | 11.16 | 11.40 | -2.06% | |
| 11.55 | 12.41 | 11.48 | 11.64 | -0.77% | |
| 11.86 | 12.04 | 11.72 | 11.73 | -2.74% | |
| 12.18 | 12.36 | 11.87 | 12.06 | -3.05% | |
| 12.20 | 12.48 | 11.77 | 12.44 | 0.00% | |
| 12.12 | 12.44 | 11.96 | 12.44 | +1.80% | |
| 11.76 | 12.22 | 11.75 | 12.22 | +3.21% | |
| 11.77 | 12.12 | 11.77 | 11.84 | +0.68% | |
| 11.59 | 12.33 | 11.59 | 11.76 | +0.77% | |
| 12.15 | 12.28 | 11.67 | 11.67 | -4.03% | |
| 12.67 | 12.67 | 12.04 | 12.16 | -5.74% | |
| 12.03 | 13.17 | 12.03 | 12.90 | +6.35% | |
| 13.22 | 13.22 | 11.98 | 12.13 | -10.01% | |
| 12.60 | 13.65 | 12.31 | 13.48 | +7.41% | |
| 10.68 | 12.96 | 10.68 | 12.55 | +19.30% | |
| 11.80 | 11.88 | 10.28 | 10.52 | -7.56% | |
| 10.57 | 11.47 | 10.39 | 11.38 | +6.36% | |
| 10.30 | 11.00 | 10.30 | 10.70 | +2.00% | |
| 10.04 | 10.67 | 10.04 | 10.49 | +4.48% | |
| 10.05 | 10.32 | 10.01 | 10.04 | 0.00% | |
| 10.05 | 10.33 | 10.01 | 10.04 | -0.99% | |
| 10.02 | 10.59 | 10.02 | 10.14 | +0.70% | |
| 11.13 | 11.47 | 10.07 | 10.07 | -12.74% | |
| 12.56 | 12.63 | 11.14 | 11.54 | -10.12% | |
| 12.05 | 12.88 | 11.94 | 12.84 | +6.56% | |
| 12.08 | 12.62 | 11.93 | 12.05 | 0.00% | |
| 12.00 | 12.39 | 11.95 | 12.05 | +0.42% | |
| 11.97 | 12.15 | 11.85 | 12.00 | +0.93% | |
| 12.65 | 13.32 | 11.88 | 11.89 | -6.82% | |
| 12.57 | 12.99 | 12.22 | 12.76 | +0.79% | |
| 12.16 | 13.30 | 12.12 | 12.66 | +4.11% | |
| 11.93 | 12.35 | 11.93 | 12.16 | +0.08% | |
| 11.89 | 12.16 | 11.89 | 12.15 | +2.62% | |
| 12.40 | 12.40 | 11.77 | 11.84 | -1.74% | |
| 11.91 | 12.54 | 11.90 | 12.05 | +1.69% | |
| 11.73 | 12.45 | 11.72 | 11.85 | -0.34% | |
| 11.90 | 12.00 | 11.50 | 11.89 | +0.76% | |
| 11.95 | 12.36 | 11.24 | 11.80 | -1.17% | |
| 12.10 | 12.66 | 11.91 | 11.94 | -0.25% | |
| 11.99 | 12.67 | 11.95 | 11.97 | +0.34% | |
| 12.83 | 12.91 | 11.57 | 11.93 | -7.52% | |
| 13.99 | 14.49 | 12.34 | 12.90 | -7.23% | |
| 13.94 | 14.32 | 13.49 | 13.91 | +0.62% | |
| 14.25 | 14.77 | 12.84 | 13.82 | -1.29% | |
| 13.45 | 14.29 | 13.33 | 14.00 | +5.90% | |
| 13.95 | 13.95 | 12.86 | 13.22 | -5.37% | |
| 11.64 | 14.02 | 10.88 | 13.97 | +19.10% | |
| 9.92 | 12.84 | 9.92 | 11.73 | +18.25% | |
| 11.22 | 11.50 | 9.01 | 9.92 | -15.57% | |
| 12.01 | 13.21 | 11.75 | 11.75 | -3.29% | |
| 12.74 | 12.75 | 11.72 | 12.15 | -6.61% | |
| 12.25 | 13.35 | 12.10 | 13.01 | +4.08% | |
| 12.50 | 12.61 | 12.00 | 12.50 | +3.48% | |
| 13.34 | 13.43 | 12.07 | 12.08 | -11.11% | |
| 13.40 | 13.67 | 13.22 | 13.59 | +0.67% | |
| 13.79 | 13.79 | 13.14 | 13.50 | -1.75% | |
| 14.00 | 14.00 | 13.28 | 13.74 | -1.79% | |
| 14.00 | 14.25 | 13.66 | 13.99 | +2.42% | |
| 14.73 | 14.73 | 13.65 | 13.66 | -2.78% | |
| 15.83 | 15.83 | 14.00 | 14.05 | -8.35% | |
| 15.23 | 16.44 | 15.10 | 15.33 | -2.67% | |
| 16.12 | 16.23 | 14.82 | 15.75 | -2.72% | |
| 15.15 | 16.45 | 15.15 | 16.19 | +7.50% | |
| 14.70 | 15.25 | 14.37 | 15.06 | +1.07% | |
| 14.33 | 15.14 | 13.88 | 14.90 | +3.33% | |
| 15.74 | 15.92 | 14.35 | 14.42 | -9.88% | |
| 13.39 | 16.50 | 13.39 | 16.00 | +22.79% | |
| 12.65 | 13.34 | 12.22 | 13.03 | -0.08% | |
| 13.39 | 13.72 | 12.64 | 13.04 | -3.41% | |
| 14.19 | 14.35 | 13.38 | 13.50 | -6.12% | |
| 14.75 | 14.77 | 14.01 | 14.38 | -3.75% | |
| 15.30 | 15.98 | 14.71 | 14.94 | -2.35% | |
| 15.65 | 15.65 | 15.09 | 15.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DRIO chart for longer ranges.