Digi International Inc. (DGII)

NASDAQ: DGII · Real-Time Price · USD

45.09

+1.38 (3.16%)

At close: Dec 5, 2025, 4:00 PM EST

45.60

+0.51 (1.13%)

After-hours: Dec 5, 2025, 7:46 PM EST

Digi International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.69	45.64	43.53	45.09	45.09	3.16%	443,141
Dec 4, 2025	42.83	43.72	42.57	43.71	43.71	1.84%	301,446
Dec 3, 2025	42.57	43.07	42.00	42.92	42.92	1.11%	190,957
Dec 2, 2025	41.70	42.63	41.56	42.45	42.45	2.07%	227,176
Dec 1, 2025	41.65	41.88	40.64	41.59	41.59	-0.57%	283,635
Nov 28, 2025	42.29	42.61	40.65	41.83	41.83	-1.25%	117,469
Nov 26, 2025	41.84	43.58	41.67	42.36	42.36	1.24%	562,594
Nov 25, 2025	40.83	42.15	40.53	41.84	41.84	2.30%	246,613
Nov 24, 2025	40.00	40.92	38.16	40.90	40.90	2.20%	315,494
Nov 21, 2025	37.99	40.24	36.89	40.02	40.02	4.74%	315,608
Nov 20, 2025	40.11	40.59	37.22	38.21	38.21	-4.02%	380,633
Nov 19, 2025	38.61	39.84	38.50	39.81	39.81	3.32%	291,575
Nov 18, 2025	37.51	38.59	37.37	38.53	38.53	2.01%	239,340
Nov 17, 2025	38.38	38.86	37.51	37.77	37.77	-1.59%	368,216
Nov 14, 2025	37.74	39.17	37.12	38.38	38.38	-0.39%	239,226
Nov 13, 2025	42.95	44.79	38.25	38.53	38.53	7.12%	429,233
Nov 12, 2025	36.03	36.60	35.15	35.97	35.97	0.78%	257,629
Nov 11, 2025	35.60	36.01	35.16	35.69	35.69	0.39%	120,443
Nov 10, 2025	35.99	36.59	35.15	35.55	35.55	0.42%	116,207
Nov 7, 2025	35.35	37.02	34.41	35.40	35.40	-0.42%	191,475
Nov 6, 2025	36.11	36.11	35.49	35.55	35.55	-1.99%	110,188
Nov 5, 2025	35.68	36.99	35.68	36.27	36.27	1.97%	142,236
Nov 4, 2025	35.55	35.97	35.00	35.57	35.57	-1.60%	169,557
Nov 3, 2025	36.84	36.84	35.83	36.15	36.15	-1.44%	241,543
Oct 31, 2025	37.89	38.23	36.57	36.68	36.68	-3.45%	172,970
Oct 30, 2025	38.11	38.56	37.82	37.99	37.99	-0.39%	125,797
Oct 29, 2025	38.71	38.95	37.66	38.14	38.14	-1.40%	149,599
Oct 28, 2025	38.00	38.78	37.46	38.68	38.68	0.99%	123,816
Oct 27, 2025	38.97	39.36	38.20	38.30	38.30	-1.34%	108,503
Oct 24, 2025	39.62	39.62	38.75	38.82	38.82	-0.84%	69,420
Oct 23, 2025	38.52	39.61	38.33	39.15	39.15	1.45%	139,323
Oct 22, 2025	38.91	39.20	38.45	38.59	38.59	-0.82%	134,379
Oct 21, 2025	38.78	39.29	38.56	38.91	38.91	-0.38%	105,060
Oct 20, 2025	38.26	39.27	37.80	39.06	39.06	3.03%	102,791
Oct 17, 2025	37.97	38.22	37.25	37.91	37.91	-0.76%	130,207
Oct 16, 2025	38.08	38.43	37.88	38.20	38.20	0.24%	121,782
Oct 15, 2025	36.99	38.18	36.99	38.11	38.11	3.96%	137,507
Oct 14, 2025	35.69	37.11	35.69	36.66	36.66	0.88%	124,598
Oct 13, 2025	36.02	36.50	35.79	36.34	36.34	2.76%	122,646
Oct 10, 2025	36.62	36.91	35.31	35.37	35.37	-3.43%	139,239
Oct 9, 2025	36.36	36.81	35.69	36.62	36.62	0.16%	124,129
Oct 8, 2025	35.76	36.58	35.47	36.56	36.56	3.01%	137,441
Oct 7, 2025	36.82	37.18	35.43	35.49	35.49	-3.45%	301,405
Oct 6, 2025	36.50	36.91	36.26	36.76	36.76	0.93%	205,104
Oct 3, 2025	36.88	37.48	36.33	36.42	36.42	-1.27%	172,832
Oct 2, 2025	36.27	36.96	35.98	36.89	36.89	1.54%	198,987
Oct 1, 2025	36.09	36.55	35.82	36.33	36.33	-0.36%	127,920
Sep 30, 2025	37.03	37.39	36.16	36.46	36.46	-1.67%	183,660
Sep 29, 2025	37.43	37.50	36.90	37.08	37.08	-0.30%	172,111
Sep 26, 2025	36.91	37.53	36.33	37.19	37.19	0.69%	182,982
Sep 25, 2025	36.71	36.98	35.72	36.94	36.94	-0.34%	141,292
Sep 24, 2025	37.59	37.83	36.79	37.06	37.06	-1.41%	197,952
Sep 23, 2025	37.31	37.76	37.25	37.59	37.59	0.75%	169,642
Sep 22, 2025	37.45	37.61	36.78	37.31	37.31	-0.69%	161,066
Sep 19, 2025	38.15	38.15	37.42	37.57	37.57	-1.42%	545,551
Sep 18, 2025	36.72	38.64	36.55	38.11	38.11	4.99%	348,706
Sep 17, 2025	36.04	36.88	35.71	36.30	36.30	1.06%	224,771
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