Digi International Inc. (DGII)
NASDAQ: DGII · Real-Time Price · USD
34.18
+0.77 (2.31%)
At close: Jun 6, 2025, 4:00 PM
35.88
+1.70 (4.97%)
After-hours: Jun 6, 2025, 5:44 PM EDT
Digi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 34.00 | 34.22 | 33.61 | 34.18 | 34.18 | 2.30% | 133,564 |
| Jun 5, 2025 | 33.70 | 33.79 | 33.34 | 33.41 | 33.41 | -0.42% | 96,733 |
| Jun 4, 2025 | 33.31 | 33.67 | 33.24 | 33.55 | 33.55 | 0.90% | 146,872 |
| Jun 3, 2025 | 32.44 | 33.36 | 32.20 | 33.25 | 33.25 | 2.56% | 158,717 |
| Jun 2, 2025 | 32.27 | 32.64 | 31.76 | 32.42 | 32.42 | 0.03% | 143,648 |
| May 30, 2025 | 32.64 | 32.64 | 32.06 | 32.41 | 32.41 | -1.55% | 179,702 |
| May 29, 2025 | 33.10 | 33.18 | 32.81 | 32.92 | 32.92 | 0.06% | 154,278 |
| May 28, 2025 | 32.83 | 32.95 | 32.51 | 32.90 | 32.90 | 0.15% | 149,380 |
| May 27, 2025 | 32.68 | 33.16 | 32.54 | 32.85 | 32.85 | 2.15% | 132,299 |
| May 23, 2025 | 31.56 | 32.21 | 31.25 | 32.16 | 32.16 | -0.65% | 173,495 |
| May 22, 2025 | 32.04 | 32.53 | 31.78 | 32.37 | 32.37 | 0.40% | 193,406 |
| May 21, 2025 | 32.39 | 33.06 | 32.03 | 32.24 | 32.24 | -1.98% | 136,399 |
| May 20, 2025 | 33.13 | 33.33 | 32.87 | 32.89 | 32.89 | -1.23% | 119,251 |
| May 19, 2025 | 32.77 | 33.35 | 32.77 | 33.30 | 33.30 | 0.03% | 140,148 |
| May 16, 2025 | 33.25 | 33.50 | 33.01 | 33.29 | 33.29 | 0.12% | 194,059 |
| May 15, 2025 | 33.24 | 33.57 | 33.05 | 33.25 | 33.25 | -0.06% | 105,179 |
| May 14, 2025 | 33.92 | 34.04 | 33.27 | 33.27 | 33.27 | -2.38% | 145,820 |
| May 13, 2025 | 33.98 | 34.39 | 33.71 | 34.08 | 34.08 | 0.47% | 187,301 |
| May 12, 2025 | 34.43 | 34.43 | 33.21 | 33.92 | 33.92 | 3.53% | 232,364 |
| May 9, 2025 | 31.92 | 32.87 | 31.57 | 32.77 | 32.77 | 2.33% | 163,818 |
| May 8, 2025 | 30.30 | 33.33 | 30.20 | 32.02 | 32.02 | 14.07% | 448,290 |
| May 7, 2025 | 28.22 | 28.25 | 27.71 | 28.07 | 28.07 | 0.29% | 203,154 |
| May 6, 2025 | 27.55 | 28.14 | 27.55 | 27.99 | 27.99 | -0.14% | 130,152 |
| May 5, 2025 | 28.44 | 28.64 | 27.61 | 28.03 | 28.03 | -1.34% | 123,567 |
| May 2, 2025 | 28.18 | 28.95 | 27.93 | 28.41 | 28.41 | 2.08% | 275,195 |
| May 1, 2025 | 27.43 | 28.04 | 26.97 | 27.83 | 27.83 | 2.32% | 175,838 |
| Apr 30, 2025 | 27.30 | 27.32 | 26.69 | 27.20 | 27.20 | -2.09% | 180,325 |
| Apr 29, 2025 | 27.49 | 27.97 | 27.49 | 27.78 | 27.78 | 0.25% | 115,525 |
| Apr 28, 2025 | 27.73 | 27.98 | 27.26 | 27.71 | 27.71 | 0.18% | 118,388 |
| Apr 25, 2025 | 27.29 | 27.67 | 27.13 | 27.66 | 27.66 | 0.55% | 98,129 |
| Apr 24, 2025 | 26.83 | 27.57 | 26.72 | 27.51 | 27.51 | 2.53% | 130,252 |
| Apr 23, 2025 | 27.61 | 27.89 | 26.74 | 26.83 | 26.83 | 1.28% | 211,671 |
| Apr 22, 2025 | 26.53 | 26.65 | 25.98 | 26.49 | 26.49 | 1.57% | 191,660 |
| Apr 21, 2025 | 25.95 | 26.31 | 25.40 | 26.08 | 26.08 | -0.84% | 210,959 |
| Apr 17, 2025 | 26.46 | 26.72 | 23.93 | 26.30 | 26.30 | -0.64% | 200,773 |
| Apr 16, 2025 | 26.07 | 26.58 | 26.00 | 26.47 | 26.47 | -0.38% | 227,297 |
| Apr 15, 2025 | 25.87 | 26.60 | 25.83 | 26.57 | 26.57 | 2.94% | 181,166 |
| Apr 14, 2025 | 27.30 | 27.30 | 25.36 | 25.81 | 25.81 | -0.08% | 151,824 |
| Apr 11, 2025 | 25.15 | 26.00 | 24.43 | 25.83 | 25.83 | 2.70% | 235,065 |
| Apr 10, 2025 | 25.49 | 25.65 | 24.52 | 25.15 | 25.15 | -4.99% | 277,386 |
| Apr 9, 2025 | 22.95 | 27.26 | 22.95 | 26.47 | 26.47 | 14.44% | 429,829 |
| Apr 8, 2025 | 24.40 | 25.10 | 22.66 | 23.13 | 23.13 | -4.26% | 262,233 |
| Apr 7, 2025 | 23.03 | 25.35 | 22.39 | 24.16 | 24.16 | 0.17% | 401,422 |
| Apr 4, 2025 | 24.03 | 24.41 | 23.41 | 24.12 | 24.12 | -4.10% | 311,047 |
| Apr 3, 2025 | 26.09 | 26.40 | 24.87 | 25.15 | 25.15 | -9.37% | 239,279 |
| Apr 2, 2025 | 27.23 | 28.05 | 27.19 | 27.75 | 27.75 | 0.11% | 137,762 |
| Apr 1, 2025 | 27.61 | 28.26 | 27.58 | 27.72 | 27.72 | -0.40% | 143,199 |
| Mar 31, 2025 | 27.94 | 28.13 | 27.09 | 27.83 | 27.83 | -2.32% | 168,651 |
| Mar 28, 2025 | 29.03 | 29.37 | 28.33 | 28.49 | 28.49 | -2.33% | 148,512 |
| Mar 27, 2025 | 29.53 | 29.62 | 28.91 | 29.17 | 29.17 | -1.29% | 108,719 |