Digi International Inc. (DGII)

Digi International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	67.13	69.02	66.23	67.24	67.24	1.96%	403,723
Jun 5, 2026	68.24	68.55	65.40	65.95	65.95	-4.77%	255,919
Jun 4, 2026	66.89	69.40	65.70	69.25	69.25	1.90%	238,994
Jun 3, 2026	69.78	70.30	67.43	67.96	67.96	-2.66%	324,198
Jun 2, 2026	68.67	70.79	68.67	69.82	69.82	2.00%	430,328
Jun 1, 2026	66.80	68.60	66.11	68.45	68.45	2.47%	416,721
May 29, 2026	67.84	68.29	65.55	66.80	66.80	-2.08%	436,167
May 28, 2026	66.95	68.61	65.94	68.22	68.22	2.00%	461,300
May 27, 2026	68.68	68.68	66.72	66.88	66.88	-2.24%	225,997
May 26, 2026	67.14	68.66	66.17	68.41	68.41	3.40%	400,851
May 22, 2026	64.92	66.87	64.88	66.16	66.16	3.29%	366,185
May 21, 2026	61.89	64.38	61.50	64.05	64.05	2.89%	301,301
May 20, 2026	61.84	63.36	61.48	62.25	62.25	1.30%	262,650
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

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.