Digi International Inc. (DGII)
NASDAQ: DGII · Real-Time Price · USD
73.00
+1.17 (1.64%)
Nov 3, 2026, 11:39 AM EST - Market open
Digi International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 72.60 | 73.70 | 72.00 | 73.00 | 73.00 | 1.64% | 73,720 |
| Nov 2, 2026 | 73.78 | 73.85 | 71.73 | 71.83 | 71.83 | -1.26% | 349,780 |
| Oct 30, 2026 | 75.60 | 75.60 | 71.91 | 72.74 | 72.74 | -6.30% | 359,138 |
| Oct 29, 2026 | 78.28 | 79.35 | 77.35 | 77.63 | 77.63 | -0.83% | 168,597 |
| Oct 28, 2026 | 79.74 | 79.97 | 77.82 | 78.28 | 78.28 | -0.72% | 212,221 |
| Oct 27, 2026 | 76.39 | 79.40 | 75.78 | 78.85 | 78.85 | 3.38% | 249,071 |
| Oct 26, 2026 | 75.93 | 78.12 | 75.37 | 76.27 | 76.27 | 1.76% | 276,796 |
| Oct 23, 2026 | 72.32 | 75.38 | 71.96 | 74.95 | 74.95 | 2.95% | 251,282 |
| Oct 22, 2026 | 73.82 | 73.88 | 70.74 | 72.80 | 72.80 | -3.32% | 275,836 |
| Oct 21, 2026 | 75.52 | 75.79 | 74.01 | 75.30 | 75.30 | 0.76% | 227,471 |
| Oct 20, 2026 | 73.00 | 75.75 | 71.99 | 74.73 | 74.73 | 2.06% | 291,073 |
| Oct 19, 2026 | 71.26 | 73.42 | 70.79 | 73.22 | 73.22 | 4.75% | 463,029 |
| Oct 16, 2026 | 71.58 | 72.29 | 69.45 | 69.90 | 69.90 | -2.58% | 357,357 |
| Oct 15, 2026 | 70.91 | 72.03 | 69.58 | 71.75 | 71.75 | 0.53% | 381,783 |
| Oct 14, 2026 | 73.32 | 74.23 | 71.05 | 71.37 | 71.37 | -4.30% | 447,578 |
| Oct 13, 2026 | 75.12 | 75.53 | 74.23 | 74.58 | 74.58 | -0.72% | 324,846 |
| Oct 12, 2026 | 75.53 | 75.56 | 73.75 | 75.12 | 75.12 | -0.67% | 405,826 |
| Oct 9, 2026 | 75.60 | 76.17 | 73.79 | 75.63 | 75.63 | 0.93% | 317,497 |
| Oct 8, 2026 | 74.38 | 75.45 | 73.06 | 74.93 | 74.93 | -0.37% | 325,454 |
| Oct 7, 2026 | 73.00 | 75.32 | 72.32 | 75.21 | 75.21 | 1.72% | 379,017 |
| Oct 6, 2026 | 75.92 | 75.98 | 73.56 | 73.94 | 73.94 | -0.83% | 638,684 |
| Oct 5, 2026 | 75.56 | 76.15 | 74.44 | 74.56 | 74.56 | -1.39% | 339,035 |
| Oct 2, 2026 | 74.80 | 76.84 | 74.60 | 75.61 | 75.61 | 3.02% | 301,456 |
| Oct 1, 2026 | 77.29 | 77.29 | 71.84 | 73.39 | 73.39 | -3.73% | 400,127 |
| Sep 30, 2026 | 76.40 | 77.30 | 75.89 | 76.23 | 76.23 | -0.35% | 485,559 |
| Sep 29, 2026 | 78.36 | 78.64 | 76.09 | 76.50 | 76.50 | -2.20% | 315,360 |
| Sep 28, 2026 | 77.51 | 78.64 | 75.29 | 78.22 | 78.22 | -0.10% | 364,387 |
| Sep 25, 2026 | 77.46 | 78.53 | 77.12 | 78.30 | 78.30 | 2.02% | 357,616 |
| Sep 24, 2026 | 73.99 | 76.86 | 73.78 | 76.75 | 76.75 | 1.93% | 455,058 |
| Sep 23, 2026 | 74.94 | 76.93 | 74.00 | 75.30 | 75.30 | 0.61% | 391,682 |
| Sep 22, 2026 | 72.90 | 74.98 | 71.81 | 74.84 | 74.84 | 2.89% | 366,470 |
| Sep 21, 2026 | 72.86 | 73.43 | 71.61 | 72.74 | 72.74 | 0.85% | 241,748 |
| Sep 18, 2026 | 73.11 | 73.11 | 70.94 | 72.13 | 72.13 | -0.73% | 736,826 |
| Sep 17, 2026 | 71.30 | 72.93 | 70.58 | 72.66 | 72.66 | 3.61% | 413,821 |
| Sep 16, 2026 | 69.00 | 70.51 | 68.43 | 70.13 | 70.13 | 2.24% | 372,059 |
| Sep 15, 2026 | 66.76 | 68.72 | 66.18 | 68.60 | 68.60 | 2.92% | 390,446 |
| Sep 14, 2026 | 67.55 | 68.82 | 66.16 | 66.65 | 66.65 | -3.45% | 432,448 |
| Sep 11, 2026 | 69.77 | 70.48 | 68.98 | 69.03 | 69.03 | 0.38% | 324,942 |
| Sep 10, 2026 | 68.17 | 70.03 | 67.70 | 68.77 | 68.77 | -0.20% | 223,217 |
| Sep 9, 2026 | 69.06 | 70.07 | 68.00 | 68.91 | 68.91 | -1.43% | 325,271 |
| Sep 8, 2026 | 69.18 | 70.64 | 68.58 | 69.91 | 69.91 | 0.79% | 210,351 |
| Sep 4, 2026 | 69.93 | 70.42 | 68.56 | 69.36 | 69.36 | -1.31% | 239,745 |
| Sep 3, 2026 | 69.28 | 70.41 | 67.45 | 70.28 | 70.28 | 0.96% | 536,369 |
| Sep 2, 2026 | 71.80 | 72.69 | 69.40 | 69.61 | 69.61 | -2.14% | 581,718 |
| Sep 1, 2026 | 73.25 | 74.68 | 70.28 | 71.13 | 71.13 | -5.08% | 443,293 |
| Aug 31, 2026 | 75.86 | 76.52 | 74.19 | 74.94 | 74.94 | -1.10% | 240,281 |
| Aug 28, 2026 | 77.66 | 78.22 | 75.23 | 75.77 | 75.77 | -2.17% | 278,893 |
| Aug 27, 2026 | 76.20 | 78.46 | 76.20 | 77.45 | 77.45 | 1.80% | 213,103 |
| Aug 26, 2026 | 75.63 | 76.81 | 75.42 | 76.08 | 76.08 | 0.21% | 224,885 |
| Aug 25, 2026 | 75.33 | 75.99 | 73.96 | 75.92 | 75.92 | 2.71% | 230,953 |