Digi International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	34.25	34.92	34.21	34.43	34.43	-1.99%	199,258
Feb 11, 2025	34.92	35.83	34.87	35.13	35.13	-1.43%	211,918
Feb 10, 2025	35.09	35.86	34.47	35.64	35.64	1.51%	329,900
Feb 7, 2025	36.04	36.15	34.13	35.11	35.11	-1.60%	319,369
Feb 6, 2025	30.40	37.07	30.40	35.68	35.68	17.33%	948,814
Feb 5, 2025	30.05	30.63	29.99	30.41	30.41	0.07%	301,948
Feb 4, 2025	29.89	30.46	29.51	30.39	30.39	1.50%	135,660
Feb 3, 2025	30.24	30.57	29.73	29.94	29.94	-4.19%	222,999
Jan 31, 2025	31.09	31.78	30.90	31.25	31.25	0.84%	240,069
Jan 30, 2025	31.29	31.62	30.82	30.99	30.99	0.88%	132,728
Jan 29, 2025	30.65	31.30	30.60	30.72	30.72	0.16%	177,584
Jan 28, 2025	30.89	31.17	30.52	30.67	30.67	-0.39%	149,827
Jan 27, 2025	31.56	31.96	30.67	30.79	30.79	-3.84%	214,889
Jan 24, 2025	32.81	32.81	31.65	32.02	32.02	-2.94%	197,691
Jan 23, 2025	32.18	33.23	31.96	32.99	32.99	1.70%	188,239
Jan 22, 2025	32.19	32.47	31.70	32.44	32.44	1.19%	253,880
Jan 21, 2025	29.85	32.28	29.85	32.06	32.06	5.15%	265,625
Jan 17, 2025	30.55	30.75	29.96	30.49	30.49	0.07%	218,584
Jan 16, 2025	30.14	30.50	29.92	30.47	30.47	0.89%	189,813
Jan 15, 2025	30.34	30.37	29.60	30.20	30.20	2.37%	185,059
Jan 14, 2025	28.73	29.50	28.72	29.50	29.50	3.80%	239,895
Jan 13, 2025	28.00	28.65	27.92	28.42	28.42	0.14%	217,723
Jan 10, 2025	28.56	28.86	28.09	28.38	28.38	-2.77%	226,427
Jan 8, 2025	28.88	29.30	28.35	29.19	29.19	0.03%	140,343
Jan 7, 2025	29.68	29.88	28.89	29.18	29.18	-1.52%	187,967
Jan 6, 2025	30.00	30.39	29.53	29.63	29.63	-0.97%	241,300
Jan 3, 2025	29.49	30.14	29.15	29.92	29.92	2.10%	225,954
Jan 2, 2025	30.48	30.51	29.17	29.31	29.31	-3.06%	105,952
Dec 31, 2024	30.41	30.54	30.10	30.23	30.23	0.03%	126,973
Dec 30, 2024	30.24	30.41	29.59	30.22	30.22	-0.59%	164,186
Dec 27, 2024	30.73	31.06	30.02	30.40	30.40	-1.27%	144,916
Dec 26, 2024	30.54	31.10	30.22	30.79	30.79	0.10%	105,828
Dec 24, 2024	30.32	30.81	30.03	30.76	30.76	1.22%	87,275
Dec 23, 2024	30.82	31.35	30.38	30.39	30.39	-1.14%	194,808
Dec 20, 2024	31.88	32.53	30.69	30.74	30.74	-4.68%	1,273,540
Dec 19, 2024	32.11	32.38	31.78	32.25	32.25	1.96%	261,259
Dec 18, 2024	33.48	33.78	31.29	31.63	31.63	-4.47%	322,745
Dec 17, 2024	33.58	33.66	32.91	33.11	33.11	-1.78%	224,333
Dec 16, 2024	33.15	33.97	32.88	33.71	33.71	1.66%	200,221
Dec 13, 2024	33.41	33.64	32.84	33.16	33.16	-0.51%	206,266
Dec 12, 2024	33.87	34.82	33.25	33.33	33.33	-1.62%	144,951
Dec 11, 2024	33.80	34.30	33.05	33.88	33.88	0.92%	194,571
Dec 10, 2024	32.95	33.67	32.49	33.57	33.57	1.73%	178,488
Dec 9, 2024	32.65	33.45	32.53	33.00	33.00	1.57%	162,516
Dec 6, 2024	32.65	32.67	32.11	32.49	32.49	0.09%	179,555
Dec 5, 2024	32.93	32.95	32.21	32.46	32.46	-1.49%	238,007
Dec 4, 2024	33.02	33.39	32.38	32.95	32.95	-0.87%	198,425
Dec 3, 2024	33.30	33.40	32.62	33.24	33.24	-0.72%	202,131
Dec 2, 2024	33.14	33.53	32.55	33.48	33.48	0.78%	274,527
Nov 29, 2024	32.83	33.66	32.71	33.22	33.22	1.68%	142,908
Nov 27, 2024	32.69	32.99	32.09	32.67	32.67	0.09%	206,227
Nov 26, 2024	33.46	33.47	32.62	32.64	32.64	-2.97%	152,288
Nov 25, 2024	33.09	34.44	32.95	33.64	33.64	2.09%	309,012
Nov 22, 2024	31.73	33.20	31.60	32.95	32.95	4.67%	554,627
Nov 21, 2024	31.42	32.06	31.32	31.48	31.48	-0.22%	283,607
Nov 20, 2024	31.18	31.74	30.68	31.55	31.55	1.19%	309,487
Nov 19, 2024	30.15	31.54	30.15	31.18	31.18	0.58%	195,871
Nov 18, 2024	31.40	31.69	30.57	31.00	31.00	-1.31%	264,967
Nov 15, 2024	31.83	31.83	30.42	31.41	31.41	-0.85%	294,127
Nov 14, 2024	32.67	34.09	30.54	31.68	31.68	-0.91%	412,414
Nov 13, 2024	32.89	33.19	31.66	31.97	31.97	-1.99%	403,486
Nov 12, 2024	32.95	33.15	32.41	32.62	32.62	-1.81%	190,573
Nov 11, 2024	32.69	33.33	32.58	33.22	33.22	2.74%	194,493
Nov 8, 2024	31.98	32.38	31.46	32.34	32.34	1.05%	198,078
Nov 7, 2024	32.37	32.55	31.58	32.00	32.00	-0.65%	172,216
Nov 6, 2024	31.36	32.83	31.01	32.21	32.21	9.67%	289,566
Nov 5, 2024	29.09	29.72	29.09	29.37	29.37	0.10%	111,502
Nov 4, 2024	29.10	29.78	29.10	29.34	29.34	1.00%	94,725
Nov 1, 2024	29.09	29.63	28.96	29.05	29.05	0.28%	107,349
Oct 31, 2024	29.87	29.99	28.85	28.97	28.97	-2.88%	183,358
Oct 30, 2024	30.42	30.90	29.82	29.83	29.83	-2.48%	88,027
Oct 29, 2024	30.28	30.60	30.02	30.59	30.59	0.26%	99,850
Oct 28, 2024	30.21	30.57	30.03	30.51	30.51	2.18%	92,260
Oct 25, 2024	30.26	30.85	29.82	29.86	29.86	-0.37%	212,497
Oct 24, 2024	30.08	30.15	29.60	29.97	29.97	-0.10%	85,833
Oct 23, 2024	30.05	30.24	29.75	30.00	30.00	-0.56%	123,081
Oct 22, 2024	30.52	30.67	30.04	30.17	30.17	-1.63%	82,055
Oct 21, 2024	30.70	30.79	30.26	30.67	30.67	-0.10%	196,522
Oct 18, 2024	30.87	31.00	30.53	30.70	30.70	-0.16%	128,254
Oct 17, 2024	30.51	30.83	29.85	30.75	30.75	0.62%	114,252
Oct 16, 2024	30.03	30.57	29.95	30.56	30.56	3.00%	109,672
Oct 15, 2024	29.40	30.06	29.35	29.67	29.67	0.88%	148,107
Oct 14, 2024	29.60	29.87	29.27	29.41	29.41	-0.51%	67,642
Oct 11, 2024	28.45	29.63	28.11	29.56	29.56	3.90%	147,314
Oct 10, 2024	28.91	29.27	28.10	28.45	28.45	-3.30%	155,553
Oct 9, 2024	29.75	30.32	29.39	29.42	29.42	-1.44%	103,823
Oct 8, 2024	29.40	30.14	29.02	29.85	29.85	1.70%	196,736
Oct 7, 2024	29.15	29.63	28.90	29.35	29.35	-0.10%	139,032
Oct 4, 2024	29.50	29.62	28.88	29.38	29.38	1.21%	152,141
Oct 3, 2024	28.34	29.20	28.34	29.03	29.03	1.36%	295,227
Oct 2, 2024	27.70	29.14	27.65	28.64	28.64	3.54%	265,510
Oct 1, 2024	27.53	27.83	26.71	27.66	27.66	0.47%	272,218
Sep 30, 2024	27.16	27.63	26.93	27.53	27.53	0.99%	187,034
Sep 27, 2024	27.03	27.44	26.70	27.26	27.26	1.94%	124,668