Digi International Inc. (DGII)
NASDAQ: DGII · Real-Time Price · USD
26.74
+0.15 (0.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 26.95 | 26.97 | 26.41 | 26.74 | 26.74 | 0.56% | 101,615 |
| Sep 25, 2024 | 27.28 | 27.47 | 26.55 | 26.59 | 26.59 | -2.42% | 198,246 |
| Sep 24, 2024 | 27.09 | 27.44 | 26.94 | 27.25 | 27.25 | 1.19% | 108,933 |
| Sep 23, 2024 | 27.01 | 27.38 | 26.87 | 26.93 | 26.93 | - | 102,074 |
| Sep 20, 2024 | 27.11 | 27.48 | 26.79 | 26.93 | 26.93 | -1.43% | 517,159 |
| Sep 19, 2024 | 27.58 | 27.67 | 27.03 | 27.32 | 27.32 | 2.59% | 100,449 |
| Sep 18, 2024 | 26.67 | 27.76 | 25.80 | 26.63 | 26.63 | -0.04% | 140,099 |
| Sep 17, 2024 | 26.86 | 27.25 | 26.60 | 26.64 | 26.64 | 0.49% | 175,127 |
| Sep 16, 2024 | 26.62 | 26.82 | 26.13 | 26.51 | 26.51 | -0.34% | 159,039 |
| Sep 13, 2024 | 26.28 | 26.64 | 25.85 | 26.60 | 26.60 | 2.66% | 380,899 |
| Sep 12, 2024 | 26.23 | 26.52 | 25.83 | 25.91 | 25.91 | -0.12% | 295,716 |
| Sep 11, 2024 | 26.61 | 26.64 | 25.32 | 25.94 | 25.94 | -3.10% | 280,996 |
| Sep 10, 2024 | 27.20 | 27.20 | 26.43 | 26.77 | 26.77 | -1.58% | 142,207 |
| Sep 9, 2024 | 27.13 | 27.61 | 26.92 | 27.20 | 27.20 | 0.26% | 137,673 |
| Sep 6, 2024 | 28.15 | 28.15 | 27.12 | 27.13 | 27.13 | -3.55% | 229,016 |
| Sep 5, 2024 | 28.29 | 28.49 | 28.00 | 28.13 | 28.13 | -0.95% | 107,573 |
| Sep 4, 2024 | 28.07 | 28.69 | 28.07 | 28.40 | 28.40 | 0.46% | 76,654 |
| Sep 3, 2024 | 29.00 | 29.24 | 28.22 | 28.27 | 28.27 | -4.04% | 176,579 |
| Aug 30, 2024 | 29.22 | 29.54 | 28.97 | 29.46 | 29.46 | 1.34% | 180,544 |
| Aug 29, 2024 | 28.56 | 29.21 | 28.53 | 29.07 | 29.07 | 2.79% | 102,781 |
| Aug 28, 2024 | 28.89 | 29.01 | 28.10 | 28.28 | 28.28 | -2.95% | 133,648 |
| Aug 27, 2024 | 29.56 | 29.56 | 28.99 | 29.14 | 29.14 | -1.62% | 84,001 |
| Aug 26, 2024 | 29.51 | 29.92 | 29.39 | 29.62 | 29.62 | 0.51% | 163,628 |
| Aug 23, 2024 | 28.74 | 29.61 | 28.60 | 29.47 | 29.47 | 3.55% | 123,739 |
| Aug 22, 2024 | 28.86 | 29.24 | 28.35 | 28.46 | 28.46 | -1.42% | 98,047 |
| Aug 21, 2024 | 29.28 | 29.28 | 28.50 | 28.87 | 28.87 | -1.33% | 123,172 |
| Aug 20, 2024 | 29.17 | 29.42 | 28.98 | 29.26 | 29.26 | 0.31% | 211,653 |
| Aug 19, 2024 | 29.20 | 29.69 | 28.78 | 29.17 | 29.17 | 0.45% | 134,632 |
| Aug 16, 2024 | 28.86 | 29.15 | 28.64 | 29.04 | 29.04 | 0.03% | 174,136 |
| Aug 15, 2024 | 28.25 | 29.29 | 28.11 | 29.03 | 29.03 | 5.60% | 253,580 |
| Aug 14, 2024 | 27.80 | 28.03 | 27.40 | 27.49 | 27.49 | -1.12% | 262,212 |
| Aug 13, 2024 | 27.41 | 27.95 | 26.85 | 27.80 | 27.80 | 1.65% | 308,301 |
| Aug 12, 2024 | 27.00 | 27.53 | 26.84 | 27.35 | 27.35 | 0.48% | 369,633 |
| Aug 9, 2024 | 27.54 | 27.54 | 26.50 | 27.22 | 27.22 | -1.31% | 332,994 |
| Aug 8, 2024 | 25.23 | 28.01 | 24.25 | 27.58 | 27.58 | 18.88% | 435,189 |
| Aug 7, 2024 | 23.89 | 24.42 | 23.15 | 23.20 | 23.20 | -0.81% | 199,399 |
| Aug 6, 2024 | 22.89 | 23.88 | 22.70 | 23.39 | 23.39 | 2.05% | 216,655 |
| Aug 5, 2024 | 22.27 | 22.95 | 20.17 | 22.92 | 22.92 | -5.68% | 423,969 |
| Aug 2, 2024 | 24.18 | 24.74 | 23.91 | 24.30 | 24.30 | -3.23% | 232,867 |
| Aug 1, 2024 | 27.34 | 27.50 | 24.82 | 25.11 | 25.11 | -8.02% | 315,931 |
| Jul 31, 2024 | 26.72 | 27.96 | 26.71 | 27.30 | 27.30 | 2.40% | 218,885 |
| Jul 30, 2024 | 26.39 | 26.77 | 26.27 | 26.66 | 26.66 | 1.91% | 112,344 |
| Jul 29, 2024 | 26.48 | 26.84 | 26.11 | 26.16 | 26.16 | -0.91% | 104,735 |
| Jul 26, 2024 | 26.00 | 26.50 | 25.89 | 26.40 | 26.40 | 3.25% | 132,626 |
| Jul 25, 2024 | 25.40 | 26.08 | 24.64 | 25.57 | 25.57 | -0.74% | 270,633 |
| Jul 24, 2024 | 26.05 | 26.67 | 25.63 | 25.76 | 25.76 | -2.09% | 229,806 |
| Jul 23, 2024 | 25.90 | 26.41 | 25.63 | 26.31 | 26.31 | 1.04% | 151,062 |
| Jul 22, 2024 | 25.26 | 26.23 | 24.96 | 26.04 | 26.04 | 2.92% | 139,803 |
| Jul 19, 2024 | 25.41 | 25.41 | 24.65 | 25.30 | 25.30 | -0.51% | 290,995 |
| Jul 18, 2024 | 25.31 | 26.06 | 25.09 | 25.43 | 25.43 | -0.16% | 217,644 |
| Jul 17, 2024 | 24.85 | 25.74 | 24.80 | 25.47 | 25.47 | 1.92% | 278,329 |
| Jul 16, 2024 | 23.74 | 25.06 | 23.74 | 24.99 | 24.99 | 6.02% | 264,692 |
| Jul 15, 2024 | 23.75 | 23.96 | 23.47 | 23.57 | 23.57 | -0.25% | 231,050 |
| Jul 12, 2024 | 23.64 | 23.92 | 23.47 | 23.63 | 23.63 | 1.20% | 151,629 |
| Jul 11, 2024 | 23.20 | 23.57 | 23.10 | 23.35 | 23.35 | 2.05% | 198,792 |
| Jul 10, 2024 | 22.58 | 22.94 | 22.41 | 22.88 | 22.88 | 1.96% | 102,630 |
| Jul 9, 2024 | 22.60 | 22.61 | 22.18 | 22.44 | 22.44 | -1.36% | 120,605 |
| Jul 8, 2024 | 23.03 | 23.17 | 22.73 | 22.75 | 22.75 | -0.83% | 166,410 |
| Jul 5, 2024 | 22.70 | 22.95 | 22.61 | 22.94 | 22.94 | 1.06% | 125,959 |
| Jul 3, 2024 | 23.09 | 23.11 | 22.70 | 22.70 | 22.70 | -1.22% | 80,529 |
| Jul 2, 2024 | 22.86 | 23.08 | 22.82 | 22.98 | 22.98 | 0.31% | 95,142 |
| Jul 1, 2024 | 23.04 | 23.17 | 22.70 | 22.91 | 22.91 | -0.09% | 192,513 |
| Jun 28, 2024 | 22.97 | 23.43 | 22.88 | 22.93 | 22.93 | 1.10% | 1,437,600 |
| Jun 27, 2024 | 22.36 | 22.72 | 22.26 | 22.68 | 22.68 | 1.84% | 159,799 |
| Jun 26, 2024 | 22.00 | 22.46 | 21.90 | 22.27 | 22.27 | 0.23% | 142,953 |
| Jun 25, 2024 | 22.40 | 22.40 | 21.95 | 22.22 | 22.22 | -0.98% | 116,304 |
| Jun 24, 2024 | 22.84 | 23.11 | 22.43 | 22.44 | 22.44 | -1.75% | 164,234 |
| Jun 21, 2024 | 22.28 | 22.91 | 21.95 | 22.84 | 22.84 | 3.16% | 593,688 |
| Jun 20, 2024 | 22.29 | 22.66 | 22.10 | 22.14 | 22.14 | -0.45% | 188,830 |
| Jun 18, 2024 | 22.55 | 22.74 | 22.12 | 22.24 | 22.24 | -0.89% | 302,499 |
| Jun 17, 2024 | 22.16 | 22.51 | 21.99 | 22.44 | 22.44 | 0.45% | 108,626 |
| Jun 14, 2024 | 22.15 | 22.58 | 21.87 | 22.34 | 22.34 | -0.27% | 157,317 |
| Jun 13, 2024 | 22.71 | 22.77 | 22.05 | 22.40 | 22.40 | -1.67% | 140,442 |
| Jun 12, 2024 | 23.04 | 23.24 | 22.67 | 22.78 | 22.78 | 2.06% | 195,357 |
| Jun 11, 2024 | 22.31 | 22.52 | 22.11 | 22.32 | 22.32 | -0.58% | 186,832 |
| Jun 10, 2024 | 22.50 | 22.70 | 22.34 | 22.45 | 22.45 | -1.01% | 160,259 |
| Jun 7, 2024 | 23.19 | 23.19 | 22.63 | 22.68 | 22.68 | -3.16% | 165,076 |
| Jun 6, 2024 | 23.61 | 23.95 | 23.32 | 23.42 | 23.42 | -1.51% | 249,051 |
| Jun 5, 2024 | 23.90 | 23.90 | 23.40 | 23.78 | 23.78 | 0.46% | 253,091 |
| Jun 4, 2024 | 23.60 | 24.04 | 23.43 | 23.67 | 23.67 | -0.75% | 217,006 |
| Jun 3, 2024 | 24.72 | 24.72 | 23.83 | 23.85 | 23.85 | -2.09% | 213,857 |
| May 31, 2024 | 24.98 | 25.17 | 23.67 | 24.36 | 24.36 | -1.58% | 297,759 |
| May 30, 2024 | 25.11 | 25.29 | 24.63 | 24.75 | 24.75 | -0.44% | 187,828 |
| May 29, 2024 | 24.93 | 25.23 | 24.80 | 24.86 | 24.86 | -1.89% | 156,411 |
| May 28, 2024 | 25.19 | 25.97 | 25.19 | 25.34 | 25.34 | 1.89% | 209,281 |
| May 24, 2024 | 25.06 | 25.14 | 24.65 | 24.87 | 24.87 | 0.16% | 214,595 |
| May 23, 2024 | 25.82 | 25.85 | 24.57 | 24.83 | 24.83 | -4.17% | 393,971 |
| May 22, 2024 | 25.53 | 26.56 | 25.53 | 25.91 | 25.91 | -1.67% | 283,580 |
| May 21, 2024 | 26.60 | 26.60 | 26.21 | 26.35 | 26.35 | -1.31% | 90,390 |
| May 20, 2024 | 26.94 | 26.94 | 26.53 | 26.70 | 26.70 | -0.89% | 106,084 |
| May 17, 2024 | 27.03 | 27.03 | 26.65 | 26.94 | 26.94 | 0.15% | 152,848 |
| May 16, 2024 | 27.07 | 27.17 | 26.76 | 26.90 | 26.90 | -0.48% | 174,130 |
| May 15, 2024 | 27.46 | 27.46 | 26.97 | 27.03 | 27.03 | -0.41% | 124,269 |
| May 14, 2024 | 27.39 | 27.48 | 27.01 | 27.14 | 27.14 | 0.33% | 115,815 |
| May 13, 2024 | 27.67 | 27.99 | 26.84 | 27.05 | 27.05 | -1.24% | 171,198 |
| May 10, 2024 | 27.15 | 27.45 | 26.86 | 27.39 | 27.39 | 1.44% | 158,998 |
| May 9, 2024 | 26.54 | 27.20 | 26.39 | 27.00 | 27.00 | 2.31% | 133,621 |
| May 8, 2024 | 26.60 | 26.77 | 26.25 | 26.39 | 26.39 | -0.79% | 158,918 |
| May 7, 2024 | 27.17 | 27.17 | 26.49 | 26.60 | 26.60 | -1.52% | 264,146 |
| May 6, 2024 | 25.75 | 27.04 | 25.75 | 27.01 | 27.01 | 4.97% | 218,807 |