Digi International Inc. (DGII)

Digi International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.62	35.30	34.43	34.89	34.89	0.46%	261,847
Jun 26, 2025	34.36	34.83	34.16	34.73	34.73	1.28%	152,299
Jun 25, 2025	34.50	34.50	34.02	34.29	34.29	-0.20%	97,973
Jun 24, 2025	34.00	34.50	33.76	34.36	34.36	1.06%	129,753
Jun 23, 2025	32.93	34.00	32.74	34.00	34.00	3.28%	139,053
Jun 20, 2025	33.59	33.59	32.89	32.92	32.92	-1.17%	207,617
Jun 18, 2025	33.16	33.61	33.05	33.31	33.31	0.39%	174,776
Jun 17, 2025	32.87	33.46	32.87	33.18	33.18	-0.39%	88,920
Jun 16, 2025	33.37	33.75	33.20	33.31	33.31	0.79%	97,793
Jun 13, 2025	33.40	33.92	32.84	33.05	33.05	-2.97%	154,201
Jun 12, 2025	34.10	34.55	33.95	34.06	34.06	-1.13%	138,891
Jun 11, 2025	34.91	35.17	34.20	34.45	34.45	-1.06%	183,387
Jun 10, 2025	34.92	35.12	34.59	34.82	34.82	-0.29%	171,729
Jun 9, 2025	34.57	35.00	34.33	34.92	34.92	2.17%	181,146
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.