Digi International Inc. (DGII)
NASDAQ: DGII · Real-Time Price · USD
27.52
+0.01 (0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Digi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 29.70 | 30.22 | 29.54 | 29.55 | 29.55 | -0.84% | 136,187 |
| Mar 25, 2025 | 29.46 | 30.13 | 28.86 | 29.80 | 29.80 | 0.91% | 259,284 |
| Mar 24, 2025 | 29.54 | 29.85 | 29.36 | 29.53 | 29.53 | 2.14% | 122,626 |
| Mar 21, 2025 | 28.66 | 29.20 | 28.52 | 28.91 | 28.91 | -1.09% | 682,837 |
| Mar 20, 2025 | 29.43 | 29.99 | 29.19 | 29.23 | 29.23 | -2.18% | 138,791 |
| Mar 19, 2025 | 29.14 | 30.22 | 28.99 | 29.88 | 29.88 | 2.61% | 144,040 |
| Mar 18, 2025 | 29.17 | 29.47 | 28.60 | 29.12 | 29.12 | -1.56% | 159,954 |
| Mar 17, 2025 | 29.31 | 29.82 | 28.80 | 29.58 | 29.58 | 1.89% | 149,089 |
| Mar 14, 2025 | 28.96 | 29.28 | 28.71 | 29.03 | 29.03 | 2.04% | 129,522 |
| Mar 13, 2025 | 29.33 | 29.33 | 28.07 | 28.45 | 28.45 | -3.23% | 258,600 |
| Mar 12, 2025 | 28.96 | 29.63 | 28.87 | 29.40 | 29.40 | 3.38% | 257,856 |
| Mar 11, 2025 | 28.13 | 28.94 | 27.73 | 28.44 | 28.44 | 1.64% | 255,713 |
| Mar 10, 2025 | 28.35 | 28.44 | 27.68 | 27.98 | 27.98 | -3.22% | 222,679 |
| Mar 7, 2025 | 28.99 | 29.16 | 28.35 | 28.91 | 28.91 | -0.14% | 187,623 |
| Mar 6, 2025 | 29.09 | 29.37 | 28.71 | 28.95 | 28.95 | -1.40% | 162,410 |
| Mar 5, 2025 | 29.11 | 29.43 | 28.68 | 29.36 | 29.36 | 0.96% | 212,711 |
| Mar 4, 2025 | 28.76 | 29.97 | 28.34 | 29.08 | 29.08 | -0.72% | 262,846 |
| Mar 3, 2025 | 30.72 | 30.72 | 29.14 | 29.29 | 29.29 | -4.09% | 251,218 |
| Feb 28, 2025 | 30.98 | 31.25 | 30.00 | 30.54 | 30.54 | -0.52% | 379,796 |
| Feb 27, 2025 | 31.93 | 32.22 | 30.63 | 30.70 | 30.70 | -4.06% | 182,750 |
| Feb 26, 2025 | 32.34 | 32.67 | 31.89 | 32.00 | 32.00 | -0.40% | 231,299 |
| Feb 25, 2025 | 33.20 | 33.29 | 32.12 | 32.13 | 32.13 | -2.78% | 253,937 |
| Feb 24, 2025 | 33.70 | 33.75 | 32.80 | 33.05 | 33.05 | -1.81% | 186,954 |
| Feb 21, 2025 | 35.44 | 35.87 | 33.64 | 33.66 | 33.66 | -3.94% | 265,660 |
| Feb 20, 2025 | 34.68 | 35.05 | 34.20 | 35.04 | 35.04 | 0.72% | 229,803 |
| Feb 19, 2025 | 34.39 | 34.87 | 34.02 | 34.79 | 34.79 | -0.11% | 207,283 |
| Feb 18, 2025 | 34.60 | 35.01 | 34.32 | 34.83 | 34.83 | 0.96% | 148,596 |
| Feb 14, 2025 | 34.87 | 34.90 | 34.31 | 34.50 | 34.50 | -0.83% | 143,650 |
| Feb 13, 2025 | 34.80 | 34.84 | 34.27 | 34.79 | 34.79 | 1.05% | 115,236 |