Digi Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	44.35	44.60	43.55	44.00	44.00	-0.23%	68,361
May 6, 2026	45.40	46.00	44.10	44.10	44.10	-2.65%	39,982
May 5, 2026	44.30	46.00	43.15	45.30	45.30	1.80%	45,125
May 4, 2026	43.60	44.65	43.35	44.50	44.50	2.06%	25,005
Apr 30, 2026	45.00	45.45	43.60	43.60	43.60	-3.00%	28,980
Apr 29, 2026	45.00	45.55	44.75	44.95	44.95	-0.11%	27,777
Apr 28, 2026	46.50	46.70	45.00	45.00	45.00	-3.64%	96,805
Apr 27, 2026	46.60	47.15	45.60	46.70	46.70	0.32%	65,493
Apr 24, 2026	46.10	47.15	45.60	46.55	46.55	1.20%	58,927
Apr 23, 2026	46.55	46.85	45.55	46.00	46.00	-1.08%	42,005
Apr 22, 2026	45.75	46.95	45.75	46.50	46.50	1.97%	57,016
Apr 21, 2026	46.35	46.85	44.50	45.60	45.60	-3.08%	102,333
Apr 20, 2026	48.00	48.20	46.80	47.05	47.05	-2.69%	37,652
Apr 17, 2026	48.95	48.95	47.80	48.35	48.35	-1.23%	73,622
Apr 16, 2026	48.90	49.30	48.85	48.95	48.95	0.10%	152,542
Apr 15, 2026	49.00	49.25	48.90	48.90	48.90	-0.20%	30,085
Apr 14, 2026	48.65	49.30	47.85	49.00	49.00	0.62%	91,678
Apr 9, 2026	49.50	49.50	47.85	48.70	48.70	-1.62%	71,673
Apr 8, 2026	50.20	50.50	49.45	49.50	49.50	3.13%	74,906
Apr 7, 2026	50.40	54.00	48.00	48.00	48.00	-0.28%	109,666
Apr 6, 2026	47.13	48.13	47.13	48.13	48.13	2.12%	31,938
Apr 3, 2026	46.07	47.20	46.07	47.13	47.13	2.46%	29,709
Apr 2, 2026	46.20	46.33	45.87	46.00	46.00	-0.72%	20,646
Apr 1, 2026	45.60	46.33	45.60	46.33	46.33	2.96%	116,658
Mar 31, 2026	46.53	46.53	45.00	45.00	45.00	-2.46%	109,176
Mar 30, 2026	48.00	48.07	46.13	46.13	46.13	-3.89%	276,057
Mar 27, 2026	47.87	48.00	47.53	48.00	48.00	0.28%	112,917
Mar 26, 2026	48.07	48.20	47.20	47.87	47.87	-0.28%	57,123
Mar 25, 2026	47.80	48.00	47.53	48.00	48.00	0.56%	31,674
Mar 24, 2026	47.20	47.93	46.80	47.73	47.73	2.72%	64,782
Mar 23, 2026	46.53	47.00	45.67	46.47	46.47	-0.43%	41,928
Mar 20, 2026	45.93	46.93	45.93	46.67	46.67	1.60%	14,943
Mar 19, 2026	46.27	46.40	45.60	45.93	45.93	-0.58%	17,655
Mar 18, 2026	46.40	47.00	46.20	46.20	46.20	-	45,477
Mar 17, 2026	47.20	47.27	46.20	46.20	46.20	-2.12%	119,439
Mar 16, 2026	47.33	47.33	46.40	47.20	47.20	1.14%	21,951
Mar 13, 2026	47.33	47.80	46.00	46.67	46.67	-1.41%	39,744
Mar 12, 2026	47.47	47.73	47.13	47.33	47.33	-0.14%	56,895
Mar 11, 2026	47.47	47.93	46.73	47.40	47.40	0.14%	44,526
Mar 10, 2026	45.87	47.67	45.87	47.33	47.33	3.65%	24,915
Mar 9, 2026	46.27	46.27	45.07	45.67	45.67	-2.84%	48,702
Mar 6, 2026	47.20	47.33	46.40	47.00	47.00	1.44%	75,216
Mar 5, 2026	45.67	47.60	45.67	46.33	46.33	1.46%	126,687
Mar 4, 2026	43.67	45.67	43.33	45.67	45.67	4.58%	249,318
Mar 3, 2026	45.80	46.67	42.47	43.67	43.67	-4.66%	225,684
Mar 2, 2026	47.60	47.60	45.67	45.80	45.80	-4.45%	131,565
Feb 27, 2026	48.00	48.87	47.67	47.93	47.93	0.42%	50,913
Feb 26, 2026	48.93	49.20	46.67	47.73	47.73	-2.59%	62,028
Feb 25, 2026	49.60	49.73	48.33	49.00	49.00	-1.34%	86,760
Feb 24, 2026	50.33	50.47	49.33	49.67	49.67	-1.71%	366,633