Digi International Inc. (DGII)
NASDAQ: DGII · Real-Time Price · USD
36.30
+0.38 (1.06%)
At close: Sep 17, 2025, 4:00 PM EDT
36.29
-0.01 (-0.03%)
After-hours: Sep 17, 2025, 4:37 PM EDT
Digi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.04 | 36.88 | 35.71 | 36.30 | 36.30 | 1.06% | 224,571 |
| Sep 16, 2025 | 35.79 | 35.98 | 35.01 | 35.92 | 35.92 | 0.62% | 213,886 |
| Sep 15, 2025 | 35.92 | 36.29 | 35.43 | 35.70 | 35.70 | -0.06% | 143,250 |
| Sep 12, 2025 | 36.08 | 36.61 | 35.24 | 35.72 | 35.72 | -2.03% | 349,260 |
| Sep 11, 2025 | 34.36 | 36.94 | 34.25 | 36.46 | 36.46 | 6.76% | 315,253 |
| Sep 10, 2025 | 34.42 | 35.23 | 33.74 | 34.15 | 34.15 | -1.16% | 146,421 |
| Sep 9, 2025 | 34.53 | 34.58 | 33.90 | 34.55 | 34.55 | -0.14% | 136,906 |
| Sep 8, 2025 | 35.24 | 35.29 | 33.89 | 34.60 | 34.60 | -0.26% | 245,867 |
| Sep 5, 2025 | 34.29 | 34.95 | 34.04 | 34.69 | 34.69 | 1.73% | 190,228 |
| Sep 4, 2025 | 33.90 | 34.39 | 33.86 | 34.10 | 34.10 | 0.65% | 270,308 |
| Sep 3, 2025 | 33.71 | 33.93 | 33.41 | 33.88 | 33.88 | 0.41% | 130,539 |
| Sep 2, 2025 | 34.02 | 34.32 | 33.65 | 33.74 | 33.74 | -2.82% | 177,370 |
| Aug 29, 2025 | 34.99 | 35.10 | 34.33 | 34.72 | 34.72 | -0.29% | 205,671 |
| Aug 28, 2025 | 34.47 | 35.04 | 33.96 | 34.82 | 34.82 | 1.60% | 196,337 |
| Aug 27, 2025 | 33.92 | 34.33 | 33.64 | 34.27 | 34.27 | 0.66% | 133,759 |
| Aug 26, 2025 | 33.65 | 34.73 | 33.53 | 34.05 | 34.05 | 1.63% | 186,507 |
| Aug 25, 2025 | 34.43 | 34.57 | 33.44 | 33.50 | 33.50 | -2.79% | 167,897 |
| Aug 22, 2025 | 33.05 | 34.71 | 33.05 | 34.46 | 34.46 | 4.68% | 316,602 |
| Aug 21, 2025 | 33.28 | 33.41 | 32.76 | 32.92 | 32.92 | -1.41% | 144,714 |
| Aug 20, 2025 | 34.93 | 34.93 | 33.35 | 33.39 | 33.39 | -4.41% | 196,502 |
| Aug 19, 2025 | 33.91 | 35.34 | 33.86 | 34.93 | 34.93 | 4.39% | 225,167 |
| Aug 18, 2025 | 32.25 | 33.50 | 32.25 | 33.46 | 33.46 | 3.78% | 186,382 |
| Aug 15, 2025 | 33.00 | 33.10 | 32.07 | 32.24 | 32.24 | -1.89% | 240,314 |
| Aug 14, 2025 | 34.15 | 34.36 | 32.80 | 32.86 | 32.86 | -5.44% | 177,916 |
| Aug 13, 2025 | 34.48 | 34.86 | 34.12 | 34.75 | 34.75 | 1.43% | 144,848 |
| Aug 12, 2025 | 32.81 | 34.33 | 32.20 | 34.26 | 34.26 | 5.42% | 196,450 |
| Aug 11, 2025 | 32.00 | 32.95 | 31.70 | 32.50 | 32.50 | 2.04% | 436,694 |
| Aug 8, 2025 | 32.48 | 32.73 | 31.71 | 31.85 | 31.85 | -0.78% | 196,239 |
| Aug 7, 2025 | 32.58 | 32.86 | 30.69 | 32.10 | 32.10 | 0.47% | 201,490 |
| Aug 6, 2025 | 31.77 | 32.23 | 31.60 | 31.95 | 31.95 | 1.24% | 134,704 |
| Aug 5, 2025 | 31.90 | 32.10 | 31.33 | 31.56 | 31.56 | -0.44% | 131,504 |
| Aug 4, 2025 | 31.36 | 32.02 | 31.16 | 31.70 | 31.70 | 1.80% | 248,412 |
| Aug 1, 2025 | 31.82 | 32.12 | 30.91 | 31.14 | 31.14 | -4.51% | 243,687 |
| Jul 31, 2025 | 33.23 | 33.25 | 32.44 | 32.61 | 32.61 | -1.87% | 259,944 |
| Jul 30, 2025 | 33.66 | 33.77 | 33.04 | 33.23 | 33.23 | -1.19% | 138,104 |
| Jul 29, 2025 | 34.62 | 34.83 | 33.37 | 33.63 | 33.63 | -1.98% | 151,957 |
| Jul 28, 2025 | 33.65 | 34.47 | 33.15 | 34.31 | 34.31 | 2.30% | 134,542 |
| Jul 25, 2025 | 33.45 | 33.85 | 33.15 | 33.54 | 33.54 | 0.87% | 111,825 |
| Jul 24, 2025 | 33.51 | 33.53 | 33.01 | 33.25 | 33.25 | -1.28% | 186,201 |
| Jul 23, 2025 | 33.58 | 33.72 | 33.17 | 33.68 | 33.68 | 1.29% | 117,289 |
| Jul 22, 2025 | 33.20 | 33.46 | 32.95 | 33.25 | 33.25 | 0.09% | 132,970 |
| Jul 21, 2025 | 33.30 | 33.57 | 32.96 | 33.22 | 33.22 | 0.39% | 105,922 |
| Jul 18, 2025 | 33.90 | 34.09 | 32.87 | 33.09 | 33.09 | -1.46% | 132,521 |
| Jul 17, 2025 | 33.10 | 33.91 | 33.10 | 33.58 | 33.58 | 1.33% | 154,023 |
| Jul 16, 2025 | 33.12 | 34.36 | 32.31 | 33.14 | 33.14 | 0.85% | 139,235 |
| Jul 15, 2025 | 32.98 | 33.21 | 32.67 | 32.86 | 32.86 | 0.64% | 192,484 |
| Jul 14, 2025 | 33.60 | 33.66 | 32.52 | 32.65 | 32.65 | -3.14% | 166,350 |
| Jul 11, 2025 | 34.72 | 34.87 | 33.58 | 33.71 | 33.71 | -3.71% | 136,486 |
| Jul 10, 2025 | 35.28 | 35.57 | 34.53 | 35.01 | 35.01 | -0.82% | 118,985 |
| Jul 9, 2025 | 35.38 | 35.53 | 34.73 | 35.30 | 35.30 | -0.08% | 146,518 |