Digi International Inc. (DGII)

Digi International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	61.83	62.81	60.44	61.45	61.45	-1.71%	242,240
May 18, 2026	62.72	64.28	61.56	62.52	62.52	0.84%	250,165
May 15, 2026	62.43	64.63	61.58	62.00	62.00	-3.46%	579,175
May 14, 2026	65.99	66.06	63.98	64.22	64.22	-1.70%	489,625
May 13, 2026	62.08	66.54	62.05	65.33	65.33	6.18%	467,030
May 12, 2026	62.36	62.53	60.81	61.53	61.53	-2.02%	308,304
May 11, 2026	65.88	66.79	62.43	62.80	62.80	-4.53%	518,682
May 8, 2026	62.65	66.47	61.98	65.78	65.78	6.05%	360,280
May 7, 2026	67.04	69.81	61.62	62.03	62.03	5.40%	648,934
May 6, 2026	59.14	59.40	57.73	58.85	58.85	0.70%	263,770
May 5, 2026	57.46	58.63	57.46	58.44	58.44	2.67%	238,668
May 4, 2026	57.50	58.90	56.78	56.92	56.92	-1.03%	221,584
May 1, 2026	56.23	57.57	56.04	57.51	57.51	2.62%	179,914
Apr 30, 2026	55.01	56.48	54.61	56.04	56.04	2.54%	315,219
Apr 29, 2026	54.61	56.60	53.98	54.65	54.65	-0.24%	230,825
Apr 28, 2026	56.17	56.29	53.51	54.78	54.78	-2.80%	276,654
Apr 27, 2026	56.67	57.61	55.71	56.36	56.36	-0.53%	285,060
Apr 24, 2026	56.39	57.23	55.53	56.66	56.66	0.69%	190,209
Apr 23, 2026	56.00	56.88	55.15	56.27	56.27	0.48%	170,210
Apr 22, 2026	56.06	56.48	55.29	56.00	56.00	0.36%	199,584
Apr 21, 2026	55.60	56.50	55.32	55.80	55.80	0.56%	236,541
Apr 20, 2026	54.75	55.99	54.61	55.49	55.49	0.93%	196,268
Apr 17, 2026	54.63	55.40	54.23	54.98	54.98	2.48%	325,224
Apr 16, 2026	53.79	54.40	50.48	53.65	53.65	-0.74%	463,402
Apr 15, 2026	54.76	55.04	53.02	54.05	54.05	-1.85%	201,756
Apr 14, 2026	55.10	56.03	54.61	55.07	55.07	-0.09%	253,080
Apr 13, 2026	53.48	55.24	53.43	55.12	55.12	2.36%	323,750
Apr 10, 2026	54.60	54.62	53.28	53.85	53.85	-1.07%	206,464
Apr 9, 2026	53.61	54.67	53.26	54.43	54.43	0.50%	248,982
Apr 8, 2026	54.83	55.60	53.74	54.16	54.16	3.72%	379,503
Apr 7, 2026	50.24	52.32	49.88	52.22	52.22	3.28%	340,085
Apr 6, 2026	49.74	50.76	49.41	50.56	50.56	1.20%	143,752
Apr 2, 2026	47.66	50.07	47.66	49.96	49.96	1.79%	167,771
Apr 1, 2026	48.78	49.86	48.64	49.08	49.08	1.83%	275,116
Mar 31, 2026	47.69	48.74	46.94	48.20	48.20	2.95%	551,212
Mar 30, 2026	48.05	48.05	46.20	46.82	46.82	-1.37%	247,930
Mar 27, 2026	48.08	48.23	47.00	47.47	47.47	-2.41%	240,937
Mar 26, 2026	49.96	50.44	48.52	48.64	48.64	-3.99%	232,104
Mar 25, 2026	50.48	51.34	50.48	50.66	50.66	2.14%	314,613
Mar 24, 2026	49.07	50.89	49.07	49.60	49.60	-	259,759
Mar 23, 2026	48.83	50.46	48.83	49.60	49.60	3.79%	232,137
Mar 20, 2026	49.23	49.23	47.19	47.79	47.79	-2.61%	987,106
Mar 19, 2026	49.05	50.35	48.89	49.07	49.07	-1.17%	304,414
Mar 18, 2026	49.94	50.86	49.10	49.65	49.65	-1.14%	305,977
Mar 17, 2026	50.48	51.71	50.14	50.22	50.22	-0.36%	277,220
Mar 16, 2026	49.79	51.17	48.00	50.40	50.40	2.61%	288,301
Mar 13, 2026	49.68	51.01	48.71	49.12	49.12	-0.45%	201,623
Mar 12, 2026	49.62	50.47	48.83	49.34	49.34	-2.30%	300,415
Mar 11, 2026	49.97	50.86	49.84	50.50	50.50	0.38%	161,462
Mar 10, 2026	49.63	51.53	49.63	50.31	50.31	1.31%	393,132

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.