Digi International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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